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
- 2018-01-02 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 | $25.55 | $28.30 | 1,732,700 | — | — |
| 2019-12-30 | $25.28 | $28.00 | 2,036,900 | — | — |
| 2019-12-27 | $25.24 | $27.96 | 1,176,000 | — | — |
| 2019-12-26 | $25.03 | $27.73 | 1,940,100 | — | — |
| 2019-12-24 | $25.20 | $27.59 | 1,061,200 | — | — |
| 2019-12-23 | $25.34 | $27.74 | 2,799,300 | — | — |
| 2019-12-20 | $25.36 | $27.76 | 3,467,000 | — | — |
| 2019-12-19 | $25.32 | $27.72 | 3,944,200 | — | — |
| 2019-12-18 | $25.03 | $27.40 | 4,195,200 | — | — |
| 2019-12-17 | $24.85 | $27.20 | 3,242,200 | — | — |
| 2019-12-16 | $24.61 | $26.94 | 6,800,300 | — | — |
| 2019-12-13 | $24.33 | $26.63 | 6,139,600 | — | — |
| 2019-12-12 | $24.65 | $26.98 | 2,824,200 | — | — |
| 2019-12-11 | $24.69 | $27.03 | 2,700,300 | — | — |
| 2019-12-10 | $24.90 | $27.26 | 5,947,600 | — | — |
| 2019-12-09 | $24.92 | $27.28 | 2,690,500 | — | — |
| 2019-12-06 | $24.94 | $27.30 | 3,393,100 | — | — |
| 2019-12-05 | $24.70 | $27.04 | 5,776,500 | — | — |
| 2019-12-04 | $24.48 | $26.80 | 3,653,100 | — | — |
| 2019-12-03 | $24.66 | $26.99 | 3,248,800 | — | — |
| 2019-12-02 | $24.47 | $26.79 | 4,423,800 | — | — |
| 2019-11-29 | $24.73 | $27.07 | 1,070,600 | — | — |
| 2019-11-27 | $24.89 | $27.25 | 2,503,400 | — | — |
| 2019-11-26 | $24.60 | $26.93 | 22,601,900 | — | — |
| 2019-11-25 | $24.48 | $26.80 | 5,429,000 | — | — |
| 2019-11-22 | $24.32 | $26.62 | 3,494,100 | — | — |
| 2019-11-21 | $24.35 | $26.66 | 3,966,500 | — | — |
| 2019-11-20 | $24.70 | $27.04 | 5,815,400 | — | — |
| 2019-11-19 | $24.48 | $26.80 | 6,405,200 | — | — |
| 2019-11-18 | $24.56 | $26.88 | 2,782,600 | — | — |
| 2019-11-15 | $24.64 | $26.97 | 2,400,100 | — | — |
| 2019-11-14 | $24.59 | $26.92 | 4,063,300 | — | — |
| 2019-11-13 | $24.35 | $26.66 | 3,602,300 | — | — |
| 2019-11-12 | $24.38 | $26.69 | 3,429,600 | — | — |
| 2019-11-11 | $24.58 | $26.91 | 5,104,300 | — | — |
| 2019-11-08 | $24.28 | $26.58 | 3,763,400 | — | — |
| 2019-11-07 | $23.99 | $26.26 | 5,217,600 | — | — |
| 2019-11-06 | $24.18 | $26.47 | 4,463,500 | — | — |
| 2019-11-05 | $24.06 | $26.34 | 4,890,000 | — | — |
| 2019-11-04 | $24.58 | $26.91 | 4,112,200 | — | — |
| 2019-11-01 | $24.53 | $26.85 | 9,226,600 | — | — |
| 2019-10-31 | $23.55 | $25.78 | 5,844,600 | — | — |
| 2019-10-30 | $23.99 | $26.26 | 4,283,400 | — | — |
| 2019-10-29 | $23.74 | $25.99 | 4,568,100 | — | — |
| 2019-10-28 | $23.77 | $26.02 | 5,525,800 | — | — |
| 2019-10-25 | $23.66 | $25.90 | 4,084,900 | — | — |
| 2019-10-24 | $23.71 | $25.95 | 3,188,100 | — | — |
| 2019-10-23 | $23.65 | $25.89 | 6,001,700 | — | — |
| 2019-10-22 | $23.60 | $25.83 | 4,289,300 | — | — |
| 2019-10-21 | $23.49 | $25.71 | 4,738,400 | — | — |
| 2019-10-18 | $23.14 | $25.33 | 3,519,600 | — | — |
| 2019-10-17 | $23.14 | $25.33 | 3,733,600 | — | — |
| 2019-10-16 | $23.06 | $25.24 | 6,538,300 | — | — |
| 2019-10-15 | $23.12 | $25.31 | 4,427,500 | — | — |
| 2019-10-14 | $22.99 | $25.17 | 3,770,400 | — | — |
| 2019-10-11 | $22.95 | $25.12 | 4,317,100 | — | — |
| 2019-10-10 | $23.06 | $25.24 | 3,047,500 | — | — |
| 2019-10-09 | $22.98 | $25.16 | 2,531,500 | — | — |
| 2019-10-08 | $23.06 | $25.24 | 6,248,700 | — | — |
| 2019-10-07 | $23.04 | $25.22 | 7,656,900 | — | — |
| 2019-10-04 | $22.95 | $25.12 | 2,730,900 | — | — |
| 2019-10-03 | $22.85 | $25.01 | 2,796,400 | — | — |
| 2019-10-02 | $22.61 | $24.75 | 3,571,700 | — | — |
| 2019-10-01 | $22.59 | $24.73 | 1,883,900 | — | — |
| 2019-09-30 | $22.65 | $24.79 | 3,291,500 | — | — |
| 2019-09-27 | $22.51 | $24.64 | 3,338,100 | — | — |
| 2019-09-26 | $22.50 | $24.63 | 4,232,400 | — | — |
| 2019-09-25 | $23.04 | $24.89 | 4,143,400 | — | — |
| 2019-09-24 | $22.98 | $24.83 | 4,780,600 | — | — |
| 2019-09-23 | $22.92 | $24.77 | 4,173,000 | — | — |
| 2019-09-20 | $22.94 | $24.79 | 10,972,400 | — | — |
| 2019-09-19 | $22.72 | $24.55 | 5,569,000 | — | — |
| 2019-09-18 | $22.46 | $24.27 | 4,562,500 | — | — |
| 2019-09-17 | $22.34 | $24.14 | 5,012,800 | — | — |
| 2019-09-16 | $22.10 | $23.88 | 2,159,300 | — | — |
| 2019-09-13 | $21.76 | $23.51 | 1,713,600 | — | — |
| 2019-09-12 | $22.00 | $23.77 | 1,826,800 | — | — |
| 2019-09-11 | $21.96 | $23.73 | 2,047,200 | — | — |
| 2019-09-10 | $21.79 | $23.54 | 2,968,000 | — | — |
| 2019-09-09 | $21.95 | $23.72 | 3,518,100 | — | — |
| 2019-09-06 | $22.31 | $24.11 | 2,556,900 | — | — |
| 2019-09-05 | $22.19 | $23.98 | 3,680,700 | — | — |
| 2019-09-04 | $22.18 | $23.97 | 3,884,100 | — | — |
| 2019-09-03 | $22.16 | $23.94 | 3,520,200 | — | — |
| 2019-08-30 | $22.16 | $23.94 | 2,782,700 | — | — |
| 2019-08-29 | $22.08 | $23.86 | 2,309,900 | — | — |
| 2019-08-28 | $21.80 | $23.55 | 1,828,100 | — | — |
| 2019-08-27 | $21.78 | $23.53 | 3,916,500 | — | — |
| 2019-08-26 | $21.68 | $23.43 | 4,779,800 | — | — |
| 2019-08-23 | $21.00 | $22.69 | 2,384,600 | — | — |
| 2019-08-22 | $21.27 | $22.98 | 1,667,600 | — | — |
| 2019-08-21 | $20.96 | $22.65 | 1,804,000 | — | — |
| 2019-08-20 | $20.73 | $22.40 | 3,828,900 | — | — |
| 2019-08-19 | $21.11 | $22.81 | 3,418,700 | — | — |
| 2019-08-16 | $20.73 | $22.40 | 2,803,300 | — | — |
| 2019-08-15 | $20.57 | $22.23 | 2,642,900 | — | — |
| 2019-08-14 | $20.66 | $22.32 | 7,969,000 | — | — |
| 2019-08-13 | $21.26 | $22.97 | 2,192,600 | — | — |
| 2019-08-12 | $21.21 | $22.92 | 3,816,900 | — | — |
| 2019-08-09 | $21.17 | $22.87 | 2,420,300 | — | — |
| 2019-08-08 | $21.19 | $22.90 | 2,871,200 | — | — |
| 2019-08-07 | $20.98 | $22.67 | 6,495,900 | — | — |
| 2019-08-06 | $20.86 | $22.54 | 2,851,100 | — | — |
| 2019-08-05 | $20.85 | $22.53 | 3,696,200 | — | — |
| 2019-08-02 | $21.23 | $22.94 | 3,537,700 | — | — |
| 2019-08-01 | $20.97 | $22.66 | 6,887,900 | — | — |
| 2019-07-31 | $21.34 | $23.06 | 4,356,700 | — | — |
| 2019-07-30 | $21.49 | $23.22 | 8,510,600 | — | — |
| 2019-07-29 | $21.27 | $22.98 | 4,350,700 | — | — |
| 2019-07-26 | $21.37 | $23.09 | 4,914,700 | — | — |
| 2019-07-25 | $21.28 | $22.99 | 5,203,400 | — | — |
| 2019-07-24 | $21.45 | $23.18 | 3,808,700 | — | — |
| 2019-07-23 | $21.46 | $23.19 | 7,584,000 | — | — |
| 2019-07-22 | $21.57 | $23.31 | 3,715,500 | — | — |
| 2019-07-19 | $21.64 | $23.38 | 5,574,500 | — | — |
| 2019-07-18 | $21.99 | $23.76 | 6,039,100 | — | — |
| 2019-07-17 | $21.89 | $23.65 | 7,780,000 | — | — |
| 2019-07-16 | $22.23 | $24.02 | 6,852,300 | — | — |
| 2019-07-15 | $22.49 | $24.30 | 9,295,300 | — | — |
| 2019-07-12 | $22.27 | $24.06 | 7,009,100 | — | — |
| 2019-07-11 | $22.08 | $23.86 | 7,774,700 | — | — |
| 2019-07-10 | $22.31 | $24.11 | 4,696,800 | — | — |
| 2019-07-09 | $22.24 | $24.03 | 5,444,200 | — | — |
| 2019-07-08 | $22.15 | $23.93 | 7,738,200 | — | — |
| 2019-07-05 | $22.32 | $24.12 | 3,867,500 | — | — |
| 2019-07-03 | $22.74 | $24.57 | 4,560,000 | — | — |
| 2019-07-02 | $22.49 | $24.30 | 6,241,700 | — | — |
| 2019-07-01 | $22.29 | $24.08 | 9,347,600 | — | — |
| 2019-06-28 | $22.04 | $23.81 | 13,201,500 | — | — |
| 2019-06-27 | $21.71 | $23.46 | 12,567,300 | — | — |
| 2019-06-26 | $21.58 | $23.01 | 36,192,700 | — | — |
| 2019-06-25 | $21.80 | $23.24 | 6,605,000 | — | — |
| 2019-06-24 | $22.28 | $23.75 | 8,832,300 | — | — |
| 2019-06-21 | $22.79 | $24.30 | 3,838,500 | — | — |
| 2019-06-20 | $23.01 | $24.53 | 3,883,900 | — | — |
| 2019-06-19 | $22.88 | $24.39 | 3,251,500 | — | — |
| 2019-06-18 | $22.75 | $24.25 | 3,773,500 | — | — |
| 2019-06-17 | $22.80 | $24.31 | 3,418,200 | — | — |
| 2019-06-14 | $22.73 | $24.23 | 1,132,000 | — | — |
| 2019-06-13 | $22.54 | $24.03 | 1,630,300 | — | — |
| 2019-06-12 | $22.43 | $23.91 | 1,497,200 | — | — |
| 2019-06-11 | $22.39 | $23.87 | 1,827,200 | — | — |
| 2019-06-10 | $22.29 | $23.76 | 1,760,600 | — | — |
| 2019-06-07 | $22.15 | $23.61 | 2,075,700 | — | — |
| 2019-06-06 | $22.50 | $23.99 | 2,160,400 | — | — |
| 2019-06-05 | $22.38 | $23.86 | 1,854,100 | — | — |
| 2019-06-04 | $21.85 | $23.29 | 2,530,600 | — | — |
| 2019-06-03 | $22.10 | $23.56 | 2,594,200 | — | — |
| 2019-05-31 | $22.18 | $23.65 | 3,664,900 | — | — |
| 2019-05-30 | $22.36 | $23.84 | 2,815,900 | — | — |
| 2019-05-29 | $22.38 | $23.86 | 1,600,700 | — | — |
| 2019-05-28 | $22.57 | $24.06 | 3,643,200 | — | — |
| 2019-05-24 | $22.77 | $24.27 | 3,319,400 | — | — |
| 2019-05-23 | $22.60 | $24.09 | 3,885,100 | — | — |
| 2019-05-22 | $22.48 | $23.97 | 809,200 | — | — |
| 2019-05-21 | $22.37 | $23.85 | 1,375,500 | — | — |
| 2019-05-20 | $22.30 | $23.77 | 1,996,900 | — | — |
| 2019-05-17 | $22.63 | $24.13 | 2,404,000 | — | — |
| 2019-05-16 | $22.64 | $24.14 | 2,396,800 | — | — |
| 2019-05-15 | $22.30 | $23.77 | 1,504,400 | — | — |
| 2019-05-14 | $22.26 | $23.73 | 5,739,400 | — | — |
| 2019-05-13 | $22.45 | $23.93 | 2,267,900 | — | — |
| 2019-05-10 | $22.42 | $23.90 | 2,801,800 | — | — |
| 2019-05-09 | $22.07 | $23.53 | 3,803,200 | — | — |
| 2019-05-08 | $22.22 | $23.69 | 2,399,900 | — | — |
| 2019-05-07 | $22.40 | $23.88 | 2,000,700 | — | — |
| 2019-05-06 | $22.75 | $24.25 | 2,287,800 | — | — |
| 2019-05-03 | $22.86 | $24.37 | 2,106,100 | — | — |
| 2019-05-02 | $22.83 | $24.34 | 4,473,600 | — | — |
| 2019-05-01 | $22.83 | $24.34 | 4,501,700 | — | — |
| 2019-04-30 | $22.80 | $24.31 | 3,067,800 | — | — |
| 2019-04-29 | $22.60 | $24.09 | 2,149,400 | — | — |
| 2019-04-26 | $22.75 | $24.25 | 4,051,700 | — | — |
| 2019-04-25 | $22.59 | $24.08 | 4,864,200 | — | — |
| 2019-04-24 | $22.48 | $23.97 | 5,065,100 | — | — |
| 2019-04-23 | $22.13 | $23.59 | 2,235,600 | — | — |
| 2019-04-22 | $21.75 | $23.19 | 1,842,700 | — | — |
| 2019-04-18 | $21.90 | $23.35 | 2,017,500 | — | — |
| 2019-04-17 | $21.86 | $23.30 | 2,365,900 | — | — |
| 2019-04-16 | $22.00 | $23.45 | 2,313,400 | — | — |
| 2019-04-15 | $22.25 | $23.72 | 1,737,400 | — | — |
| 2019-04-12 | $22.15 | $23.61 | 2,532,600 | — | — |
| 2019-04-11 | $22.18 | $23.65 | 2,220,300 | — | — |
| 2019-04-10 | $22.24 | $23.71 | 4,264,600 | — | — |
| 2019-04-09 | $22.03 | $23.49 | 2,777,300 | — | — |
| 2019-04-08 | $22.08 | $23.54 | 2,966,300 | — | — |
| 2019-04-05 | $22.12 | $23.58 | 2,964,900 | — | — |
| 2019-04-04 | $21.93 | $23.38 | 2,486,800 | — | — |
| 2019-04-03 | $21.92 | $23.37 | 2,709,100 | — | — |
| 2019-04-02 | $21.79 | $23.23 | 1,469,900 | — | — |
| 2019-04-01 | $21.79 | $23.23 | 2,262,700 | — | — |
| 2019-03-29 | $21.88 | $23.33 | 2,699,500 | — | — |
| 2019-03-28 | $21.80 | $23.24 | 2,279,200 | — | — |
| 2019-03-27 | $21.96 | $23.10 | 2,918,600 | — | — |
| 2019-03-26 | $22.09 | $23.24 | 2,781,300 | — | — |
| 2019-03-25 | $21.91 | $23.05 | 2,251,900 | — | — |
| 2019-03-22 | $21.90 | $23.04 | 3,254,400 | — | — |
| 2019-03-21 | $21.76 | $22.89 | 2,682,000 | — | — |
| 2019-03-20 | $21.45 | $22.57 | 2,309,400 | — | — |
| 2019-03-19 | $21.39 | $22.50 | 2,306,700 | — | — |
| 2019-03-18 | $21.48 | $22.60 | 3,146,500 | — | — |
| 2019-03-15 | $21.54 | $22.66 | 4,205,200 | — | — |
| 2019-03-14 | $21.42 | $22.54 | 2,799,200 | — | — |
| 2019-03-13 | $21.48 | $22.60 | 7,793,100 | — | — |
| 2019-03-12 | $21.46 | $22.58 | 2,542,300 | — | — |
| 2019-03-11 | $21.47 | $22.59 | 2,336,700 | — | — |
| 2019-03-08 | $21.16 | $22.26 | 2,577,400 | — | — |
| 2019-03-07 | $20.94 | $22.03 | 1,822,100 | — | — |
| 2019-03-06 | $21.03 | $22.13 | 1,597,600 | — | — |
| 2019-03-05 | $21.10 | $22.20 | 1,810,500 | — | — |
| 2019-03-04 | $21.31 | $22.42 | 2,229,000 | — | — |
| 2019-03-01 | $21.06 | $22.16 | 2,898,100 | — | — |
| 2019-02-28 | $21.31 | $22.42 | 5,454,600 | — | — |
| 2019-02-27 | $21.23 | $22.34 | 2,101,400 | — | — |
| 2019-02-26 | $21.26 | $22.37 | 1,241,600 | — | — |
| 2019-02-25 | $21.36 | $22.47 | 2,692,400 | — | — |
| 2019-02-22 | $21.47 | $22.59 | 2,241,200 | — | — |
| 2019-02-21 | $21.66 | $22.79 | 2,342,300 | — | — |
| 2019-02-20 | $21.49 | $22.61 | 2,095,100 | — | — |
| 2019-02-19 | $21.32 | $22.43 | 3,014,600 | — | — |
| 2019-02-15 | $21.38 | $22.49 | 3,451,200 | — | — |
| 2019-02-14 | $21.66 | $22.79 | 3,006,300 | — | — |
| 2019-02-13 | $21.57 | $22.69 | 3,851,900 | — | — |
| 2019-02-12 | $21.56 | $22.68 | 3,118,600 | — | — |
| 2019-02-11 | $21.71 | $22.84 | 3,809,300 | — | — |
| 2019-02-08 | $21.69 | $22.82 | 6,124,200 | — | — |
| 2019-02-07 | $21.46 | $22.58 | 3,786,100 | — | — |
| 2019-02-06 | $21.46 | $22.58 | 4,181,200 | — | — |
| 2019-02-05 | $21.52 | $22.64 | 5,649,700 | — | — |
| 2019-02-04 | $21.52 | $22.64 | 3,028,000 | — | — |
| 2019-02-01 | $21.64 | $22.77 | 3,684,100 | — | — |
| 2019-01-31 | $21.53 | $22.65 | 4,443,500 | — | — |
| 2019-01-30 | $21.39 | $22.50 | 5,763,600 | — | — |
| 2019-01-29 | $21.51 | $22.63 | 4,460,500 | — | — |
| 2019-01-28 | $21.46 | $22.58 | 3,720,100 | — | — |
| 2019-01-25 | $21.45 | $22.57 | 3,546,100 | — | — |
| 2019-01-24 | $21.13 | $22.23 | 3,783,600 | — | — |
| 2019-01-23 | $21.02 | $22.12 | 4,114,100 | — | — |
| 2019-01-22 | $20.96 | $22.05 | 1,769,900 | — | — |
| 2019-01-18 | $21.11 | $22.21 | 2,973,100 | — | — |
| 2019-01-17 | $20.99 | $22.08 | 2,603,100 | — | — |
| 2019-01-16 | $20.87 | $21.96 | 2,642,100 | — | — |
| 2019-01-15 | $20.58 | $21.65 | 2,544,500 | — | — |
| 2019-01-14 | $20.45 | $21.52 | 2,933,900 | — | — |
| 2019-01-11 | $20.30 | $21.36 | 2,794,300 | — | — |
| 2019-01-10 | $20.07 | $21.12 | 4,687,400 | — | — |
| 2019-01-09 | $19.87 | $20.91 | 2,874,200 | — | — |
| 2019-01-08 | $19.61 | $20.63 | 4,063,500 | — | — |
| 2019-01-07 | $19.03 | $20.02 | 3,441,000 | — | — |
| 2019-01-04 | $18.98 | $19.97 | 4,943,600 | — | — |
| 2019-01-03 | $18.77 | $19.75 | 6,180,600 | — | — |
| 2019-01-02 | $18.48 | $19.44 | 3,745,600 | — | — |