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
- 2005-07-08 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 | $32.74 | $32.74 | 4,029,800 | — | — |
| 2019-12-30 | $32.76 | $32.76 | 1,440,000 | — | — |
| 2019-12-27 | $33.13 | $33.13 | 1,579,300 | — | — |
| 2019-12-26 | $33.28 | $33.28 | 1,538,400 | — | — |
| 2019-12-24 | $33.03 | $33.03 | 796,300 | — | — |
| 2019-12-23 | $32.90 | $32.90 | 3,411,100 | — | — |
| 2019-12-20 | $32.95 | $32.95 | 3,227,200 | — | — |
| 2019-12-19 | $32.76 | $32.76 | 2,561,600 | — | — |
| 2019-12-18 | $32.35 | $32.35 | 2,635,300 | — | — |
| 2019-12-17 | $32.37 | $32.37 | 2,443,400 | — | — |
| 2019-12-16 | $32.35 | $32.35 | 2,288,000 | — | — |
| 2019-12-13 | $32.34 | $32.34 | 2,694,000 | — | — |
| 2019-12-12 | $32.36 | $32.36 | 2,068,100 | — | — |
| 2019-12-11 | $32.09 | $32.09 | 2,524,000 | — | — |
| 2019-12-10 | $32.24 | $32.24 | 3,972,800 | — | — |
| 2019-12-09 | $32.02 | $32.02 | 1,745,400 | — | — |
| 2019-12-06 | $32.04 | $32.04 | 2,181,700 | — | — |
| 2019-12-05 | $32.08 | $32.08 | 3,114,000 | — | — |
| 2019-12-04 | $32.20 | $32.20 | 2,805,200 | — | — |
| 2019-12-03 | $32.13 | $32.13 | 4,364,300 | — | — |
| 2019-12-02 | $32.74 | $32.74 | 6,239,000 | — | — |
| 2019-11-29 | $32.94 | $32.94 | 1,059,200 | — | — |
| 2019-11-27 | $33.12 | $33.12 | 3,674,600 | — | — |
| 2019-11-26 | $33.36 | $33.36 | 8,385,000 | — | — |
| 2019-11-25 | $32.33 | $32.33 | 3,510,600 | — | — |
| 2019-11-22 | $32.53 | $32.53 | 4,801,200 | — | — |
| 2019-11-21 | $32.14 | $32.14 | 6,268,300 | — | — |
| 2019-11-20 | $32.02 | $32.02 | 6,203,600 | — | — |
| 2019-11-19 | $31.57 | $31.57 | 4,688,900 | — | — |
| 2019-11-18 | $30.76 | $30.76 | 7,963,700 | — | — |
| 2019-11-15 | $29.72 | $29.72 | 4,881,200 | — | — |
| 2019-11-14 | $29.90 | $29.90 | 4,132,100 | — | — |
| 2019-11-13 | $29.88 | $29.88 | 5,916,700 | — | — |
| 2019-11-12 | $30.74 | $30.74 | 2,686,600 | — | — |
| 2019-11-11 | $30.96 | $30.96 | 4,580,300 | — | — |
| 2019-11-08 | $30.91 | $30.91 | 8,144,400 | — | — |
| 2019-11-07 | $31.03 | $31.03 | 9,685,600 | — | — |
| 2019-11-06 | $27.69 | $27.69 | 5,049,800 | — | — |
| 2019-11-05 | $27.95 | $27.95 | 4,070,300 | — | — |
| 2019-11-04 | $27.81 | $27.81 | 3,279,200 | — | — |
| 2019-11-01 | $27.26 | $27.26 | 3,402,200 | — | — |
| 2019-10-31 | $26.96 | $26.96 | 3,646,200 | — | — |
| 2019-10-30 | $26.91 | $26.91 | 3,987,800 | — | — |
| 2019-10-29 | $27.42 | $27.42 | 2,440,800 | — | — |
| 2019-10-28 | $27.79 | $27.79 | 3,583,800 | — | — |
| 2019-10-25 | $27.57 | $27.57 | 2,948,600 | — | — |
| 2019-10-24 | $27.54 | $27.54 | 4,256,500 | — | — |
| 2019-10-23 | $28.16 | $28.16 | 2,607,500 | — | — |
| 2019-10-22 | $28.17 | $28.17 | 4,608,800 | — | — |
| 2019-10-21 | $27.69 | $27.69 | 2,135,200 | — | — |
| 2019-10-18 | $27.71 | $27.71 | 3,224,300 | — | — |
| 2019-10-17 | $27.89 | $27.89 | 2,592,500 | — | — |
| 2019-10-16 | $27.80 | $27.80 | 3,001,500 | — | — |
| 2019-10-15 | $27.86 | $27.86 | 2,537,400 | — | — |
| 2019-10-14 | $27.75 | $27.75 | 2,112,200 | — | — |
| 2019-10-11 | $27.97 | $27.97 | 2,666,500 | — | — |
| 2019-10-10 | $27.35 | $27.35 | 2,341,400 | — | — |
| 2019-10-09 | $27.01 | $27.01 | 2,733,800 | — | — |
| 2019-10-08 | $26.83 | $26.83 | 3,623,400 | — | — |
| 2019-10-07 | $27.38 | $27.38 | 2,888,100 | — | — |
| 2019-10-04 | $27.01 | $27.01 | 3,453,700 | — | — |
| 2019-10-03 | $27.02 | $27.02 | 4,646,400 | — | — |
| 2019-10-02 | $26.43 | $26.43 | 3,328,000 | — | — |
| 2019-10-01 | $26.77 | $26.77 | 2,819,000 | — | — |
| 2019-09-30 | $26.63 | $26.63 | 2,746,000 | — | — |
| 2019-09-27 | $26.80 | $26.80 | 4,577,300 | — | — |
| 2019-09-26 | $26.46 | $26.46 | 4,333,900 | — | — |
| 2019-09-25 | $26.69 | $26.69 | 4,245,900 | — | — |
| 2019-09-24 | $26.42 | $26.42 | 4,319,200 | — | — |
| 2019-09-23 | $26.58 | $26.58 | 2,991,600 | — | — |
| 2019-09-20 | $26.23 | $26.23 | 4,448,800 | — | — |
| 2019-09-19 | $26.67 | $26.67 | 3,122,600 | — | — |
| 2019-09-18 | $27.21 | $27.21 | 5,576,600 | — | — |
| 2019-09-17 | $27.20 | $27.20 | 6,628,300 | — | — |
| 2019-09-16 | $27.97 | $27.97 | 1,925,600 | — | — |
| 2019-09-13 | $27.89 | $27.89 | 2,909,700 | — | — |
| 2019-09-12 | $28.11 | $28.11 | 3,530,900 | — | — |
| 2019-09-11 | $28.55 | $28.55 | 3,260,800 | — | — |
| 2019-09-10 | $28.43 | $28.43 | 4,404,400 | — | — |
| 2019-09-09 | $27.30 | $27.30 | 3,901,400 | — | — |
| 2019-09-06 | $27.34 | $27.34 | 2,166,500 | — | — |
| 2019-09-05 | $27.40 | $27.40 | 2,984,600 | — | — |
| 2019-09-04 | $27.04 | $27.04 | 4,598,100 | — | — |
| 2019-09-03 | $26.89 | $26.89 | 5,009,000 | — | — |
| 2019-08-30 | $27.60 | $27.60 | 3,163,900 | — | — |
| 2019-08-29 | $27.73 | $27.73 | 3,727,300 | — | — |
| 2019-08-28 | $26.94 | $26.94 | 4,328,000 | — | — |
| 2019-08-27 | $26.47 | $26.47 | 3,259,700 | — | — |
| 2019-08-26 | $27.20 | $27.20 | 3,269,400 | — | — |
| 2019-08-23 | $27.01 | $27.01 | 3,137,500 | — | — |
| 2019-08-22 | $28.03 | $28.03 | 2,636,500 | — | — |
| 2019-08-21 | $28.28 | $28.28 | 2,688,400 | — | — |
| 2019-08-20 | $28.21 | $28.21 | 2,205,200 | — | — |
| 2019-08-19 | $28.42 | $28.42 | 2,958,500 | — | — |
| 2019-08-16 | $27.95 | $27.95 | 3,017,800 | — | — |
| 2019-08-15 | $27.17 | $27.17 | 7,293,100 | — | — |
| 2019-08-14 | $27.49 | $27.49 | 7,318,600 | — | — |
| 2019-08-13 | $29.60 | $29.60 | 4,308,300 | — | — |
| 2019-08-12 | $29.25 | $29.25 | 3,522,300 | — | — |
| 2019-08-09 | $29.46 | $29.46 | 3,134,900 | — | — |
| 2019-08-08 | $29.67 | $29.67 | 3,685,100 | — | — |
| 2019-08-07 | $29.86 | $29.86 | 5,531,900 | — | — |
| 2019-08-06 | $29.54 | $29.54 | 5,895,300 | — | — |
| 2019-08-05 | $29.18 | $29.18 | 7,176,500 | — | — |
| 2019-08-02 | $29.43 | $29.43 | 5,964,800 | — | — |
| 2019-08-01 | $29.94 | $29.94 | 3,718,700 | — | — |
| 2019-07-31 | $30.31 | $30.31 | 4,103,100 | — | — |
| 2019-07-30 | $31.02 | $31.02 | 4,336,800 | — | — |
| 2019-07-29 | $31.08 | $31.08 | 2,508,500 | — | — |
| 2019-07-26 | $31.47 | $31.47 | 2,806,700 | — | — |
| 2019-07-25 | $31.46 | $31.46 | 2,631,300 | — | — |
| 2019-07-24 | $31.49 | $31.49 | 3,706,900 | — | — |
| 2019-07-23 | $30.89 | $30.89 | 3,757,100 | — | — |
| 2019-07-22 | $30.98 | $30.98 | 2,364,500 | — | — |
| 2019-07-19 | $31.46 | $31.46 | 1,993,700 | — | — |
| 2019-07-18 | $31.32 | $31.32 | 2,349,700 | — | — |
| 2019-07-17 | $31.80 | $31.80 | 1,861,500 | — | — |
| 2019-07-16 | $32.57 | $32.57 | 4,304,100 | — | — |
| 2019-07-15 | $32.38 | $32.38 | 15,071,500 | — | — |
| 2019-07-12 | $32.41 | $32.41 | 4,959,300 | — | — |
| 2019-07-11 | $31.62 | $31.62 | 3,289,100 | — | — |
| 2019-07-10 | $31.65 | $31.65 | 3,323,000 | — | — |
| 2019-07-09 | $31.63 | $31.63 | 3,252,600 | — | — |
| 2019-07-08 | $31.30 | $31.30 | 2,533,200 | — | — |
| 2019-07-05 | $31.26 | $31.26 | 1,967,800 | — | — |
| 2019-07-03 | $30.90 | $30.90 | 1,680,800 | — | — |
| 2019-07-02 | $30.88 | $30.88 | 3,813,600 | — | — |
| 2019-07-01 | $30.68 | $30.68 | 3,804,500 | — | — |
| 2019-06-28 | $30.70 | $30.70 | 3,747,500 | — | — |
| 2019-06-27 | $29.74 | $29.74 | 2,068,900 | — | — |
| 2019-06-26 | $29.52 | $29.52 | 3,711,900 | — | — |
| 2019-06-25 | $29.93 | $29.93 | 4,453,100 | — | — |
| 2019-06-24 | $31.01 | $31.01 | 2,859,200 | — | — |
| 2019-06-21 | $30.69 | $30.69 | 5,349,500 | — | — |
| 2019-06-20 | $30.93 | $30.93 | 3,931,100 | — | — |
| 2019-06-19 | $30.50 | $30.50 | 3,949,800 | — | — |
| 2019-06-18 | $29.65 | $29.65 | 4,151,900 | — | — |
| 2019-06-17 | $29.52 | $29.52 | 2,808,500 | — | — |
| 2019-06-14 | $29.02 | $29.02 | 5,004,700 | — | — |
| 2019-06-13 | $29.89 | $29.89 | 4,069,300 | — | — |
| 2019-06-12 | $29.23 | $29.23 | 2,551,600 | — | — |
| 2019-06-11 | $28.97 | $28.97 | 4,220,900 | — | — |
| 2019-06-10 | $28.25 | $28.25 | 2,317,500 | — | — |
| 2019-06-07 | $28.42 | $28.42 | 2,563,000 | — | — |
| 2019-06-06 | $28.38 | $28.38 | 2,844,600 | — | — |
| 2019-06-05 | $28.05 | $28.05 | 4,172,500 | — | — |
| 2019-06-04 | $28.62 | $28.62 | 4,954,600 | — | — |
| 2019-06-03 | $27.32 | $27.32 | 4,131,900 | — | — |
| 2019-05-31 | $27.26 | $27.26 | 3,633,600 | — | — |
| 2019-05-30 | $27.13 | $27.13 | 3,128,700 | — | — |
| 2019-05-29 | $27.47 | $27.47 | 3,593,800 | — | — |
| 2019-05-28 | $27.92 | $27.92 | 5,389,300 | — | — |
| 2019-05-24 | $27.14 | $27.14 | 2,556,200 | — | — |
| 2019-05-23 | $27.24 | $27.24 | 2,755,300 | — | — |
| 2019-05-22 | $27.42 | $27.42 | 3,044,700 | — | — |
| 2019-05-21 | $28.01 | $28.01 | 4,551,400 | — | — |
| 2019-05-20 | $27.31 | $27.31 | 3,492,800 | — | — |
| 2019-05-17 | $27.87 | $27.87 | 3,423,600 | — | — |
| 2019-05-16 | $27.88 | $27.88 | 5,071,500 | — | — |
| 2019-05-15 | $27.75 | $27.75 | 4,904,800 | — | — |
| 2019-05-14 | $27.74 | $27.74 | 3,332,800 | — | — |
| 2019-05-13 | $27.34 | $27.34 | 3,771,800 | — | — |
| 2019-05-10 | $28.46 | $28.46 | 5,222,900 | — | — |
| 2019-05-09 | $28.45 | $28.45 | 5,160,600 | — | — |
| 2019-05-08 | $28.92 | $28.92 | 6,335,600 | — | — |
| 2019-05-07 | $28.69 | $28.69 | 4,053,500 | — | — |
| 2019-05-06 | $29.14 | $29.14 | 3,645,700 | — | — |
| 2019-05-03 | $29.34 | $29.34 | 5,192,400 | — | — |
| 2019-05-02 | $29.26 | $29.26 | 8,866,700 | — | — |
| 2019-05-01 | $30.89 | $30.89 | 4,534,800 | — | — |
| 2019-04-30 | $30.90 | $30.90 | 4,050,600 | — | — |
| 2019-04-29 | $31.63 | $31.63 | 4,569,100 | — | — |
| 2019-04-26 | $31.51 | $31.51 | 4,524,600 | — | — |
| 2019-04-25 | $30.37 | $30.37 | 3,674,700 | — | — |
| 2019-04-24 | $30.38 | $30.38 | 4,505,700 | — | — |
| 2019-04-23 | $29.47 | $29.47 | 4,026,500 | — | — |
| 2019-04-22 | $29.12 | $29.12 | 3,814,000 | — | — |
| 2019-04-18 | $30.13 | $30.13 | 2,685,400 | — | — |
| 2019-04-17 | $30.41 | $30.41 | 2,886,100 | — | — |
| 2019-04-16 | $29.98 | $29.98 | 2,084,700 | — | — |
| 2019-04-15 | $30.05 | $30.05 | 2,287,700 | — | — |
| 2019-04-12 | $30.02 | $30.02 | 5,015,800 | — | — |
| 2019-04-11 | $30.19 | $30.19 | 6,015,700 | — | — |
| 2019-04-10 | $30.59 | $30.59 | 10,635,700 | — | — |
| 2019-04-09 | $28.84 | $28.84 | 2,337,500 | — | — |
| 2019-04-08 | $28.87 | $28.87 | 3,871,900 | — | — |
| 2019-04-05 | $29.48 | $29.48 | 4,464,100 | — | — |
| 2019-04-04 | $28.88 | $28.88 | 3,607,500 | — | — |
| 2019-04-03 | $27.87 | $27.87 | 3,377,500 | — | — |
| 2019-04-02 | $27.39 | $27.39 | 3,380,900 | — | — |
| 2019-04-01 | $27.75 | $27.75 | 4,004,200 | — | — |
| 2019-03-29 | $27.02 | $27.02 | 4,493,600 | — | — |
| 2019-03-28 | $26.91 | $26.91 | 1,964,000 | — | — |
| 2019-03-27 | $27.58 | $27.58 | 2,636,800 | — | — |
| 2019-03-26 | $27.64 | $27.64 | 4,641,000 | — | — |
| 2019-03-25 | $27.11 | $27.11 | 4,043,200 | — | — |
| 2019-03-22 | $26.67 | $26.67 | 4,861,500 | — | — |
| 2019-03-21 | $26.68 | $26.68 | 6,061,000 | — | — |
| 2019-03-20 | $26.69 | $26.69 | 6,072,100 | — | — |
| 2019-03-19 | $27.26 | $27.26 | 3,304,700 | — | — |
| 2019-03-18 | $27.23 | $27.23 | 3,482,000 | — | — |
| 2019-03-15 | $27.43 | $27.43 | 5,391,100 | — | — |
| 2019-03-14 | $27.43 | $27.43 | 5,023,800 | — | — |
| 2019-03-13 | $26.93 | $26.93 | 7,269,600 | — | — |
| 2019-03-12 | $28.37 | $28.37 | 3,347,800 | — | — |
| 2019-03-11 | $28.42 | $28.42 | 3,289,100 | — | — |
| 2019-03-08 | $28.92 | $28.92 | 2,810,000 | — | — |
| 2019-03-07 | $28.42 | $28.42 | 2,156,400 | — | — |
| 2019-03-06 | $28.81 | $28.81 | 2,531,100 | — | — |
| 2019-03-05 | $28.99 | $28.99 | 2,395,700 | — | — |
| 2019-03-04 | $28.78 | $28.78 | 3,007,900 | — | — |
| 2019-03-01 | $29.08 | $29.08 | 4,019,900 | — | — |
| 2019-02-28 | $28.90 | $28.90 | 5,948,800 | — | — |
| 2019-02-27 | $28.64 | $28.64 | 4,971,300 | — | — |
| 2019-02-26 | $28.39 | $28.39 | 9,522,300 | — | — |
| 2019-02-25 | $29.21 | $29.21 | 6,414,800 | — | — |
| 2019-02-22 | $29.21 | $29.21 | 2,158,600 | — | — |
| 2019-02-21 | $29.00 | $29.00 | 2,593,000 | — | — |
| 2019-02-20 | $29.09 | $29.09 | 1,924,900 | — | — |
| 2019-02-19 | $29.06 | $29.06 | 2,351,700 | — | — |
| 2019-02-15 | $29.30 | $29.30 | 3,200,000 | — | — |
| 2019-02-14 | $28.77 | $28.77 | 3,820,000 | — | — |
| 2019-02-13 | $28.32 | $28.32 | 4,935,700 | — | — |
| 2019-02-12 | $28.13 | $28.13 | 4,687,700 | — | — |
| 2019-02-11 | $28.64 | $28.64 | 3,981,000 | — | — |
| 2019-02-08 | $29.19 | $29.19 | 3,036,400 | — | — |
| 2019-02-07 | $28.64 | $28.64 | 3,221,800 | — | — |
| 2019-02-06 | $29.12 | $29.12 | 3,521,800 | — | — |
| 2019-02-05 | $29.04 | $29.04 | 4,842,600 | — | — |
| 2019-02-04 | $28.29 | $28.29 | 4,164,400 | — | — |
| 2019-02-01 | $28.56 | $28.56 | 3,805,600 | — | — |
| 2019-01-31 | $28.38 | $28.38 | 6,690,000 | — | — |
| 2019-01-30 | $26.74 | $26.74 | 10,363,500 | — | — |
| 2019-01-29 | $27.40 | $27.40 | 1,671,500 | — | — |
| 2019-01-28 | $27.79 | $27.79 | 2,422,300 | — | — |
| 2019-01-25 | $27.68 | $27.68 | 2,697,900 | — | — |
| 2019-01-24 | $27.32 | $27.32 | 4,545,100 | — | — |
| 2019-01-23 | $26.56 | $26.56 | 2,646,900 | — | — |
| 2019-01-22 | $26.60 | $26.60 | 3,788,000 | — | — |
| 2019-01-18 | $27.71 | $27.71 | 3,268,900 | — | — |
| 2019-01-17 | $27.30 | $27.30 | 2,344,600 | — | — |
| 2019-01-16 | $27.11 | $27.11 | 2,475,100 | — | — |
| 2019-01-15 | $27.10 | $27.10 | 1,844,900 | — | — |
| 2019-01-14 | $27.00 | $27.00 | 2,963,600 | — | — |
| 2019-01-11 | $27.12 | $27.12 | 2,842,100 | — | — |
| 2019-01-10 | $26.81 | $26.81 | 3,311,100 | — | — |
| 2019-01-09 | $27.28 | $27.28 | 3,766,400 | — | — |
| 2019-01-08 | $27.24 | $27.24 | 3,447,900 | — | — |
| 2019-01-07 | $26.53 | $26.53 | 4,022,900 | — | — |
| 2019-01-04 | $26.14 | $26.14 | 3,856,100 | — | — |
| 2019-01-03 | $25.68 | $25.68 | 4,947,900 | — | — |
| 2019-01-02 | $25.83 | $25.83 | 4,595,500 | — | — |