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
- 2005-05-06 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 | $34.54 | $34.54 | 510,100 | — | — |
| 2019-12-30 | $33.96 | $33.96 | 472,200 | — | — |
| 2019-12-27 | $32.67 | $32.67 | 312,000 | — | — |
| 2019-12-26 | $33.14 | $33.14 | 253,500 | — | — |
| 2019-12-24 | $32.27 | $32.27 | 140,400 | — | — |
| 2019-12-23 | $32.33 | $32.33 | 307,500 | — | — |
| 2019-12-20 | $31.86 | $31.86 | 1,173,200 | — | — |
| 2019-12-19 | $32.32 | $32.32 | 431,100 | — | — |
| 2019-12-18 | $32.31 | $32.31 | 567,200 | — | — |
| 2019-12-17 | $31.38 | $31.38 | 378,100 | — | — |
| 2019-12-16 | $31.36 | $31.36 | 411,800 | — | — |
| 2019-12-13 | $32.01 | $32.01 | 695,100 | — | — |
| 2019-12-12 | $33.68 | $33.68 | 437,400 | — | — |
| 2019-12-11 | $33.72 | $33.72 | 833,700 | — | — |
| 2019-12-10 | $34.03 | $34.03 | 647,600 | — | — |
| 2019-12-09 | $34.70 | $34.70 | 878,300 | — | — |
| 2019-12-06 | $35.47 | $35.47 | 2,834,400 | — | — |
| 2019-12-05 | $30.56 | $30.56 | 918,800 | — | — |
| 2019-12-04 | $29.97 | $29.97 | 670,900 | — | — |
| 2019-12-03 | $30.26 | $30.26 | 893,000 | — | — |
| 2019-12-02 | $30.58 | $30.58 | 763,400 | — | — |
| 2019-11-29 | $29.54 | $29.54 | 350,000 | — | — |
| 2019-11-27 | $30.74 | $30.74 | 521,100 | — | — |
| 2019-11-26 | $30.00 | $30.00 | 650,100 | — | — |
| 2019-11-25 | $29.55 | $29.55 | 512,200 | — | — |
| 2019-11-22 | $28.81 | $28.81 | 203,300 | — | — |
| 2019-11-21 | $28.90 | $28.90 | 682,900 | — | — |
| 2019-11-20 | $29.33 | $29.33 | 266,500 | — | — |
| 2019-11-19 | $29.78 | $29.78 | 441,900 | — | — |
| 2019-11-18 | $29.88 | $29.88 | 300,800 | — | — |
| 2019-11-15 | $30.47 | $30.47 | 297,100 | — | — |
| 2019-11-14 | $30.41 | $30.41 | 179,900 | — | — |
| 2019-11-13 | $30.31 | $30.31 | 199,000 | — | — |
| 2019-11-12 | $30.74 | $30.74 | 227,000 | — | — |
| 2019-11-11 | $30.66 | $30.66 | 280,900 | — | — |
| 2019-11-08 | $30.84 | $30.84 | 367,600 | — | — |
| 2019-11-07 | $31.88 | $31.88 | 288,100 | — | — |
| 2019-11-06 | $31.63 | $31.63 | 337,600 | — | — |
| 2019-11-05 | $32.63 | $32.63 | 256,900 | — | — |
| 2019-11-04 | $31.77 | $31.77 | 263,400 | — | — |
| 2019-11-01 | $31.93 | $31.93 | 187,600 | — | — |
| 2019-10-31 | $31.91 | $31.91 | 232,000 | — | — |
| 2019-10-30 | $31.88 | $31.88 | 226,100 | — | — |
| 2019-10-29 | $32.09 | $32.09 | 184,800 | — | — |
| 2019-10-28 | $32.58 | $32.58 | 201,700 | — | — |
| 2019-10-25 | $33.03 | $33.03 | 229,900 | — | — |
| 2019-10-24 | $32.28 | $32.28 | 499,300 | — | — |
| 2019-10-23 | $34.01 | $34.01 | 308,800 | — | — |
| 2019-10-22 | $34.11 | $34.11 | 370,900 | — | — |
| 2019-10-21 | $33.07 | $33.07 | 336,300 | — | — |
| 2019-10-18 | $32.66 | $32.66 | 440,400 | — | — |
| 2019-10-17 | $31.99 | $31.99 | 412,100 | — | — |
| 2019-10-16 | $31.85 | $31.85 | 354,300 | — | — |
| 2019-10-15 | $31.24 | $31.24 | 370,400 | — | — |
| 2019-10-14 | $30.45 | $30.45 | 303,900 | — | — |
| 2019-10-11 | $31.19 | $31.19 | 429,700 | — | — |
| 2019-10-10 | $30.50 | $30.50 | 339,200 | — | — |
| 2019-10-09 | $30.46 | $30.46 | 306,600 | — | — |
| 2019-10-08 | $30.10 | $30.10 | 382,600 | — | — |
| 2019-10-07 | $30.53 | $30.53 | 497,600 | — | — |
| 2019-10-04 | $31.17 | $31.17 | 260,300 | — | — |
| 2019-10-03 | $31.21 | $31.21 | 419,400 | — | — |
| 2019-10-02 | $31.12 | $31.12 | 305,200 | — | — |
| 2019-10-01 | $31.43 | $31.43 | 360,900 | — | — |
| 2019-09-30 | $31.68 | $31.68 | 747,600 | — | — |
| 2019-09-27 | $30.07 | $30.07 | 507,200 | — | — |
| 2019-09-26 | $30.50 | $30.50 | 227,700 | — | — |
| 2019-09-25 | $30.43 | $30.43 | 411,800 | — | — |
| 2019-09-24 | $30.32 | $30.32 | 375,600 | — | — |
| 2019-09-23 | $30.77 | $30.77 | 513,100 | — | — |
| 2019-09-20 | $30.65 | $30.65 | 1,058,700 | — | — |
| 2019-09-19 | $31.36 | $31.36 | 563,100 | — | — |
| 2019-09-18 | $31.55 | $31.55 | 737,800 | — | — |
| 2019-09-17 | $31.88 | $31.88 | 504,900 | — | — |
| 2019-09-16 | $32.66 | $32.66 | 767,600 | — | — |
| 2019-09-13 | $32.35 | $32.35 | 858,200 | — | — |
| 2019-09-12 | $32.81 | $32.81 | 601,800 | — | — |
| 2019-09-11 | $32.57 | $32.57 | 674,300 | — | — |
| 2019-09-10 | $32.51 | $32.51 | 1,031,300 | — | — |
| 2019-09-09 | $33.04 | $33.04 | 1,529,400 | — | — |
| 2019-09-06 | $30.71 | $30.71 | 3,399,100 | — | — |
| 2019-09-05 | $27.60 | $27.60 | 1,072,000 | — | — |
| 2019-09-04 | $26.54 | $26.54 | 521,600 | — | — |
| 2019-09-03 | $26.14 | $26.14 | 797,100 | — | — |
| 2019-08-30 | $25.98 | $25.98 | 312,300 | — | — |
| 2019-08-29 | $26.12 | $26.12 | 312,600 | — | — |
| 2019-08-28 | $24.55 | $24.55 | 363,700 | — | — |
| 2019-08-27 | $24.37 | $24.37 | 304,300 | — | — |
| 2019-08-26 | $24.64 | $24.64 | 263,800 | — | — |
| 2019-08-23 | $23.52 | $23.52 | 250,500 | — | — |
| 2019-08-22 | $24.88 | $24.88 | 249,600 | — | — |
| 2019-08-21 | $24.22 | $24.22 | 255,800 | — | — |
| 2019-08-20 | $23.70 | $23.70 | 366,300 | — | — |
| 2019-08-19 | $23.88 | $23.88 | 216,400 | — | — |
| 2019-08-16 | $23.59 | $23.59 | 306,500 | — | — |
| 2019-08-15 | $22.61 | $22.61 | 311,100 | — | — |
| 2019-08-14 | $22.38 | $22.38 | 327,500 | — | — |
| 2019-08-13 | $23.55 | $23.55 | 376,200 | — | — |
| 2019-08-12 | $22.70 | $22.70 | 416,300 | — | — |
| 2019-08-09 | $22.89 | $22.89 | 211,500 | — | — |
| 2019-08-08 | $23.29 | $23.29 | 219,900 | — | — |
| 2019-08-07 | $22.46 | $22.46 | 303,400 | — | — |
| 2019-08-06 | $22.26 | $22.26 | 335,600 | — | — |
| 2019-08-05 | $22.46 | $22.46 | 301,500 | — | — |
| 2019-08-02 | $22.75 | $22.75 | 282,900 | — | — |
| 2019-08-01 | $22.90 | $22.90 | 496,100 | — | — |
| 2019-07-31 | $24.77 | $24.77 | 206,300 | — | — |
| 2019-07-30 | $24.97 | $24.97 | 255,400 | — | — |
| 2019-07-29 | $25.59 | $25.59 | 163,000 | — | — |
| 2019-07-26 | $25.98 | $25.98 | 208,200 | — | — |
| 2019-07-25 | $25.72 | $25.72 | 258,700 | — | — |
| 2019-07-24 | $26.44 | $26.44 | 340,200 | — | — |
| 2019-07-23 | $25.56 | $25.56 | 390,700 | — | — |
| 2019-07-22 | $25.66 | $25.66 | 372,200 | — | — |
| 2019-07-19 | $24.65 | $24.65 | 486,400 | — | — |
| 2019-07-18 | $23.83 | $23.83 | 231,200 | — | — |
| 2019-07-17 | $24.21 | $24.21 | 323,900 | — | — |
| 2019-07-16 | $24.57 | $24.57 | 346,200 | — | — |
| 2019-07-15 | $24.80 | $24.80 | 247,700 | — | — |
| 2019-07-12 | $24.97 | $24.97 | 297,500 | — | — |
| 2019-07-11 | $24.59 | $24.59 | 201,400 | — | — |
| 2019-07-10 | $24.22 | $24.22 | 322,500 | — | — |
| 2019-07-09 | $24.52 | $24.52 | 502,900 | — | — |
| 2019-07-08 | $24.34 | $24.34 | 437,600 | — | — |
| 2019-07-05 | $25.91 | $25.91 | 178,000 | — | — |
| 2019-07-03 | $25.42 | $25.42 | 153,300 | — | — |
| 2019-07-02 | $25.00 | $25.00 | 221,400 | — | — |
| 2019-07-01 | $25.71 | $25.71 | 293,300 | — | — |
| 2019-06-28 | $26.10 | $26.10 | 825,200 | — | — |
| 2019-06-27 | $25.51 | $25.51 | 297,800 | — | — |
| 2019-06-26 | $25.24 | $25.24 | 285,100 | — | — |
| 2019-06-25 | $24.83 | $24.83 | 302,300 | — | — |
| 2019-06-24 | $25.38 | $25.38 | 363,500 | — | — |
| 2019-06-21 | $26.15 | $26.15 | 706,300 | — | — |
| 2019-06-20 | $25.55 | $25.55 | 513,500 | — | — |
| 2019-06-19 | $24.95 | $24.95 | 377,000 | — | — |
| 2019-06-18 | $23.93 | $23.93 | 330,900 | — | — |
| 2019-06-17 | $23.64 | $23.64 | 368,700 | — | — |
| 2019-06-14 | $23.29 | $23.29 | 463,100 | — | — |
| 2019-06-13 | $23.15 | $23.15 | 480,600 | — | — |
| 2019-06-12 | $22.66 | $22.66 | 535,000 | — | — |
| 2019-06-11 | $22.22 | $22.22 | 745,000 | — | — |
| 2019-06-10 | $21.46 | $21.46 | 959,600 | — | — |
| 2019-06-07 | $21.65 | $21.65 | 2,206,800 | — | — |
| 2019-06-06 | $18.67 | $18.67 | 1,028,400 | — | — |
| 2019-06-05 | $19.94 | $19.94 | 374,700 | — | — |
| 2019-06-04 | $20.65 | $20.65 | 464,500 | — | — |
| 2019-06-03 | $20.29 | $20.29 | 478,000 | — | — |
| 2019-05-31 | $19.78 | $19.78 | 355,900 | — | — |
| 2019-05-30 | $19.86 | $19.86 | 294,400 | — | — |
| 2019-05-29 | $19.92 | $19.92 | 427,800 | — | — |
| 2019-05-28 | $21.17 | $21.17 | 299,600 | — | — |
| 2019-05-24 | $21.15 | $21.15 | 261,400 | — | — |
| 2019-05-23 | $20.91 | $20.91 | 335,400 | — | — |
| 2019-05-22 | $21.22 | $21.22 | 321,300 | — | — |
| 2019-05-21 | $22.45 | $22.45 | 337,500 | — | — |
| 2019-05-20 | $22.18 | $22.18 | 226,100 | — | — |
| 2019-05-17 | $22.23 | $22.23 | 247,300 | — | — |
| 2019-05-16 | $22.45 | $22.45 | 216,800 | — | — |
| 2019-05-15 | $22.43 | $22.43 | 396,500 | — | — |
| 2019-05-14 | $22.75 | $22.75 | 387,800 | — | — |
| 2019-05-13 | $22.83 | $22.83 | 404,300 | — | — |
| 2019-05-10 | $24.68 | $24.68 | 233,600 | — | — |
| 2019-05-09 | $24.71 | $24.71 | 365,600 | — | — |
| 2019-05-08 | $25.95 | $25.95 | 150,800 | — | — |
| 2019-05-07 | $26.12 | $26.12 | 258,700 | — | — |
| 2019-05-06 | $26.53 | $26.53 | 229,300 | — | — |
| 2019-05-03 | $26.94 | $26.94 | 207,600 | — | — |
| 2019-05-02 | $25.79 | $25.79 | 264,500 | — | — |
| 2019-05-01 | $25.45 | $25.45 | 486,300 | — | — |
| 2019-04-30 | $26.63 | $26.63 | 301,300 | — | — |
| 2019-04-29 | $27.74 | $27.74 | 209,300 | — | — |
| 2019-04-26 | $27.67 | $27.67 | 218,700 | — | — |
| 2019-04-25 | $27.39 | $27.39 | 214,800 | — | — |
| 2019-04-24 | $27.61 | $27.61 | 289,300 | — | — |
| 2019-04-23 | $26.81 | $26.81 | 274,800 | — | — |
| 2019-04-22 | $26.42 | $26.42 | 447,500 | — | — |
| 2019-04-18 | $26.58 | $26.58 | 228,500 | — | — |
| 2019-04-17 | $26.46 | $26.46 | 324,900 | — | — |
| 2019-04-16 | $26.54 | $26.54 | 355,900 | — | — |
| 2019-04-15 | $26.49 | $26.49 | 272,400 | — | — |
| 2019-04-12 | $26.87 | $26.87 | 383,700 | — | — |
| 2019-04-11 | $26.39 | $26.39 | 349,200 | — | — |
| 2019-04-10 | $26.72 | $26.72 | 255,700 | — | — |
| 2019-04-09 | $26.23 | $26.23 | 276,600 | — | — |
| 2019-04-08 | $26.36 | $26.36 | 351,000 | — | — |
| 2019-04-05 | $26.30 | $26.30 | 437,500 | — | — |
| 2019-04-04 | $25.97 | $25.97 | 399,800 | — | — |
| 2019-04-03 | $24.83 | $24.83 | 255,400 | — | — |
| 2019-04-02 | $24.89 | $24.89 | 250,900 | — | — |
| 2019-04-01 | $25.36 | $25.36 | 322,100 | — | — |
| 2019-03-29 | $24.89 | $24.89 | 548,600 | — | — |
| 2019-03-28 | $24.17 | $24.17 | 287,900 | — | — |
| 2019-03-27 | $23.80 | $23.80 | 440,100 | — | — |
| 2019-03-26 | $23.44 | $23.44 | 301,700 | — | — |
| 2019-03-25 | $23.47 | $23.47 | 343,300 | — | — |
| 2019-03-22 | $22.51 | $22.51 | 396,700 | — | — |
| 2019-03-21 | $23.16 | $23.16 | 338,200 | — | — |
| 2019-03-20 | $23.40 | $23.40 | 385,900 | — | — |
| 2019-03-19 | $24.29 | $24.29 | 672,700 | — | — |
| 2019-03-18 | $24.54 | $24.54 | 781,400 | — | — |
| 2019-03-15 | $24.00 | $24.00 | 2,272,500 | — | — |
| 2019-03-14 | $23.68 | $23.68 | 1,099,000 | — | — |
| 2019-03-13 | $25.33 | $25.33 | 448,200 | — | — |
| 2019-03-12 | $24.58 | $24.58 | 424,100 | — | — |
| 2019-03-11 | $24.61 | $24.61 | 602,500 | — | — |
| 2019-03-08 | $24.61 | $24.61 | 896,600 | — | — |
| 2019-03-07 | $25.31 | $25.31 | 594,100 | — | — |
| 2019-03-06 | $24.97 | $24.97 | 299,800 | — | — |
| 2019-03-05 | $24.73 | $24.73 | 363,700 | — | — |
| 2019-03-04 | $24.55 | $24.55 | 453,200 | — | — |
| 2019-03-01 | $25.32 | $25.32 | 261,800 | — | — |
| 2019-02-28 | $24.70 | $24.70 | 282,000 | — | — |
| 2019-02-27 | $24.82 | $24.82 | 353,400 | — | — |
| 2019-02-26 | $24.48 | $24.48 | 313,200 | — | — |
| 2019-02-25 | $24.68 | $24.68 | 498,600 | — | — |
| 2019-02-22 | $25.00 | $25.00 | 271,900 | — | — |
| 2019-02-21 | $25.09 | $25.09 | 646,700 | — | — |
| 2019-02-20 | $25.79 | $25.79 | 469,300 | — | — |
| 2019-02-19 | $24.91 | $24.91 | 359,700 | — | — |
| 2019-02-15 | $24.22 | $24.22 | 304,700 | — | — |
| 2019-02-14 | $23.50 | $23.50 | 235,300 | — | — |
| 2019-02-13 | $23.60 | $23.60 | 226,100 | — | — |
| 2019-02-12 | $23.78 | $23.78 | 271,500 | — | — |
| 2019-02-11 | $23.86 | $23.86 | 259,200 | — | — |
| 2019-02-08 | $23.36 | $23.36 | 270,900 | — | — |
| 2019-02-07 | $23.54 | $23.54 | 621,100 | — | — |
| 2019-02-06 | $23.53 | $23.53 | 443,600 | — | — |
| 2019-02-05 | $24.06 | $24.06 | 626,400 | — | — |
| 2019-02-04 | $24.95 | $24.95 | 1,241,900 | — | — |
| 2019-02-01 | $25.14 | $25.14 | 409,200 | — | — |
| 2019-01-31 | $25.41 | $25.41 | 419,200 | — | — |
| 2019-01-30 | $25.28 | $25.28 | 554,600 | — | — |
| 2019-01-29 | $24.78 | $24.78 | 371,900 | — | — |
| 2019-01-28 | $24.93 | $24.93 | 557,000 | — | — |
| 2019-01-25 | $23.87 | $23.87 | 243,400 | — | — |
| 2019-01-24 | $23.29 | $23.29 | 336,700 | — | — |
| 2019-01-23 | $23.00 | $23.00 | 265,200 | — | — |
| 2019-01-22 | $23.14 | $23.14 | 505,500 | — | — |
| 2019-01-18 | $23.75 | $23.75 | 455,100 | — | — |
| 2019-01-17 | $23.16 | $23.16 | 569,100 | — | — |
| 2019-01-16 | $22.36 | $22.36 | 383,100 | — | — |
| 2019-01-15 | $21.73 | $21.73 | 258,200 | — | — |
| 2019-01-14 | $22.09 | $22.09 | 373,100 | — | — |
| 2019-01-11 | $22.18 | $22.18 | 494,000 | — | — |
| 2019-01-10 | $22.89 | $22.89 | 765,400 | — | — |
| 2019-01-09 | $21.27 | $21.27 | 331,300 | — | — |
| 2019-01-08 | $21.09 | $21.09 | 441,800 | — | — |
| 2019-01-07 | $20.79 | $20.79 | 487,800 | — | — |
| 2019-01-04 | $19.85 | $19.85 | 333,100 | — | — |
| 2019-01-03 | $19.36 | $19.36 | 392,500 | — | — |
| 2019-01-02 | $19.62 | $19.62 | 439,500 | — | — |