AKZOF Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

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: 2010-04-05 to 2026-08-27
Data captured: 2026-08-31

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
2019-12-31	$98.95	$132.02	0
2019-12-30	$98.95	$132.02	0
2019-12-27	$98.95	$132.02	0
2019-12-26	$98.95	$132.02	0
2019-12-24	$98.95	$132.02	0
2019-12-23	$98.95	$132.02	0
2019-12-20	$98.95	$132.02	0
2019-12-19	$98.95	$132.02	0
2019-12-18	$98.95	$132.02	400
2019-12-17	$95.70	$127.68	0
2019-12-16	$95.70	$127.68	0
2019-12-13	$95.70	$127.68	0
2019-12-12	$95.70	$127.68	0
2019-12-11	$95.70	$127.68	0
2019-12-10	$95.70	$127.68	0
2019-12-09	$95.70	$127.68	0
2019-12-06	$95.70	$127.68	0
2019-12-05	$95.70	$127.68	0
2019-12-04	$95.70	$127.68	0
2019-12-03	$95.70	$127.68	0
2019-12-02	$95.70	$127.68	0
2019-11-29	$95.70	$127.68	0
2019-11-27	$95.70	$127.68	800
2019-11-26	$95.00	$126.75	0
2019-11-25	$95.00	$126.75	0
2019-11-22	$95.00	$126.75	0
2019-11-21	$95.00	$126.75	0
2019-11-20	$95.00	$126.75	0
2019-11-19	$95.00	$126.75	100
2019-11-18	$95.00	$126.75	0
2019-11-15	$95.00	$126.75	0
2019-11-14	$95.00	$126.75	0
2019-11-13	$95.00	$126.75	0
2019-11-12	$95.00	$126.75	0
2019-11-11	$95.00	$126.75	0
2019-11-08	$95.00	$126.75	0
2019-11-07	$95.00	$126.75	1,300
2019-11-06	$93.08	$124.19	0
2019-11-05	$93.08	$124.19	0
2019-11-04	$93.08	$124.19	0
2019-11-01	$93.08	$124.19	100
2019-10-31	$93.08	$124.19	0
2019-10-30	$93.08	$124.19	0
2019-10-29	$93.08	$124.19	0
2019-10-28	$93.08	$124.19	0
2019-10-25	$93.08	$124.19	0
2019-10-24	$93.08	$123.58	0
2019-10-23	$93.08	$123.58	200
2019-10-22	$87.40	$116.04	0
2019-10-21	$87.40	$116.04	0
2019-10-18	$87.40	$116.04	0
2019-10-17	$87.40	$116.04	0
2019-10-16	$87.40	$116.04	0
2019-10-15	$87.40	$116.04	0
2019-10-14	$87.40	$116.04	0
2019-10-11	$87.40	$116.04	0
2019-10-10	$87.40	$116.04	0
2019-10-09	$87.40	$116.04	0
2019-10-08	$87.40	$116.04	0
2019-10-07	$87.40	$116.04	0
2019-10-04	$87.40	$116.04	0
2019-10-03	$87.40	$116.04	600
2019-10-02	$88.48	$117.47	100
2019-10-01	$88.48	$117.47	100
2019-09-30	$88.48	$117.47	0
2019-09-27	$88.48	$117.47	0
2019-09-26	$88.48	$117.47	0
2019-09-25	$88.48	$117.47	0
2019-09-24	$88.48	$117.47	0
2019-09-23	$88.48	$117.47	100
2019-09-20	$88.48	$117.47	0
2019-09-19	$88.48	$117.47	200
2019-09-18	$89.00	$118.16	0
2019-09-17	$89.00	$118.16	0
2019-09-16	$89.00	$118.16	0
2019-09-13	$89.00	$118.16	0
2019-09-12	$89.00	$118.16	0
2019-09-11	$89.00	$118.16	100
2019-09-10	$89.50	$118.83	0
2019-09-09	$89.50	$118.83	0
2019-09-06	$89.50	$118.83	0
2019-09-05	$89.50	$118.83	0
2019-09-04	$89.50	$118.83	0
2019-09-03	$89.50	$118.83	0
2019-08-30	$89.50	$118.83	0
2019-08-29	$89.50	$118.83	0
2019-08-28	$89.50	$118.83	0
2019-08-27	$89.50	$118.83	0
2019-08-26	$89.50	$118.83	0
2019-08-23	$89.50	$118.83	0
2019-08-22	$89.50	$118.83	1,400
2019-08-21	$90.77	$120.51	0
2019-08-20	$90.77	$120.51	0
2019-08-19	$90.77	$120.51	0
2019-08-16	$90.77	$120.51	0
2019-08-15	$90.77	$120.51	300
2019-08-14	$90.77	$120.51	300
2019-08-13	$92.40	$122.68	100
2019-08-12	$92.40	$122.68	100
2019-08-09	$91.12	$120.98	100
2019-08-08	$91.12	$120.98	0
2019-08-07	$91.12	$120.98	100
2019-08-06	$91.12	$120.98	1,200
2019-08-05	$92.69	$123.06	100
2019-08-02	$92.69	$123.06	100
2019-08-01	$92.69	$123.06	100
2019-07-31	$92.69	$123.06	100
2019-07-30	$92.69	$123.06	100
2019-07-29	$92.69	$123.06	100
2019-07-26	$92.69	$123.06	0
2019-07-25	$92.69	$123.06	0
2019-07-24	$92.69	$123.06	0
2019-07-23	$92.69	$123.06	100
2019-07-22	$92.69	$123.06	0
2019-07-19	$92.69	$123.06	0
2019-07-18	$92.69	$123.06	300
2019-07-17	$92.45	$122.75	0
2019-07-16	$92.45	$122.75	100
2019-07-15	$92.45	$122.75	0
2019-07-12	$92.45	$122.75	0
2019-07-11	$92.45	$122.75	200
2019-07-10	$95.06	$126.21	0
2019-07-09	$95.06	$126.21	100
2019-07-08	$95.06	$126.21	0
2019-07-05	$95.06	$126.21	0
2019-07-03	$95.06	$126.21	1,300
2019-07-02	$94.61	$125.61	0
2019-07-01	$94.61	$125.61	0
2019-06-28	$94.61	$125.61	100
2019-06-27	$93.33	$123.91	100
2019-06-26	$93.33	$123.91	200
2019-06-25	$91.74	$121.80	0
2019-06-24	$91.74	$121.80	600
2019-06-21	$91.74	$121.80	0
2019-06-20	$91.74	$121.80	500
2019-06-19	$90.35	$119.96	100
2019-06-18	$90.35	$119.96	100
2019-06-17	$90.35	$119.96	0
2019-06-14	$90.35	$119.96	100
2019-06-13	$90.35	$119.96	0
2019-06-12	$90.35	$119.96	100
2019-06-11	$90.35	$119.96	100
2019-06-10	$90.35	$119.96	400
2019-06-07	$84.32	$111.95	0
2019-06-06	$84.32	$111.95	0
2019-06-05	$84.32	$111.95	0
2019-06-04	$84.32	$111.95	0
2019-06-03	$84.32	$111.95	0
2019-05-31	$84.32	$111.95	0
2019-05-30	$84.32	$111.95	44,700
2019-05-29	$86.80	$115.24	0
2019-05-28	$86.80	$115.24	300
2019-05-24	$86.91	$115.39	0
2019-05-23	$86.91	$115.39	0
2019-05-22	$86.91	$115.39	300
2019-05-21	$85.08	$112.96	0
2019-05-20	$85.08	$112.96	0
2019-05-17	$85.08	$112.96	0
2019-05-16	$85.08	$112.96	400
2019-05-15	$82.78	$109.91	0
2019-05-14	$82.78	$109.91	0
2019-05-13	$82.78	$109.91	0
2019-05-10	$82.78	$109.91	0
2019-05-09	$82.78	$109.91	0
2019-05-08	$82.78	$109.91	7,600
2019-05-07	$89.49	$118.82	0
2019-05-06	$89.49	$118.82	0
2019-05-03	$89.49	$118.82	0
2019-05-02	$89.49	$118.82	0
2019-05-01	$89.49	$118.82	0
2019-04-30	$89.49	$118.82	0
2019-04-29	$89.49	$118.82	0
2019-04-26	$89.49	$116.70	0
2019-04-25	$89.49	$116.70	0
2019-04-24	$89.49	$116.70	0
2019-04-23	$89.49	$116.70	0
2019-04-22	$89.49	$116.70	0
2019-04-18	$89.49	$116.70	0
2019-04-17	$89.49	$116.70	0
2019-04-16	$89.49	$116.70	100
2019-04-15	$89.42	$116.61	0
2019-04-12	$89.42	$116.61	0
2019-04-11	$89.42	$116.61	0
2019-04-10	$89.42	$116.61	0
2019-04-09	$89.42	$116.61	0
2019-04-08	$89.42	$116.61	0
2019-04-05	$89.42	$116.61	0
2019-04-04	$89.42	$116.61	0
2019-04-03	$89.42	$116.61	0
2019-04-02	$89.42	$116.61	0
2019-04-01	$89.42	$116.61	0
2019-03-29	$89.42	$116.61	0
2019-03-28	$89.42	$116.61	0
2019-03-27	$89.42	$116.61	0
2019-03-26	$89.42	$116.61	200
2019-03-25	$91.72	$119.61	0
2019-03-22	$91.72	$119.61	0
2019-03-21	$91.72	$119.61	0
2019-03-20	$91.72	$119.61	300
2019-03-19	$90.33	$117.79	0
2019-03-18	$90.33	$117.79	0
2019-03-15	$90.33	$117.79	0
2019-03-14	$90.33	$117.79	0
2019-03-13	$90.33	$117.79	900
2019-03-12	$88.66	$115.62	0
2019-03-11	$88.66	$115.62	100
2019-03-08	$86.39	$112.66	0
2019-03-07	$86.39	$112.66	0
2019-03-06	$86.39	$112.66	0
2019-03-05	$86.39	$112.66	0
2019-03-04	$86.39	$112.66	0
2019-03-01	$86.39	$112.66	0
2019-02-28	$86.39	$112.66	0
2019-02-27	$86.39	$112.66	0
2019-02-26	$86.39	$112.66	0
2019-02-25	$86.39	$112.66	0
2019-02-22	$86.39	$112.66	0
2019-02-21	$86.39	$112.66	0
2019-02-20	$86.39	$112.66	0
2019-02-19	$86.39	$106.00	0
2019-02-15	$86.39	$106.00	0
2019-02-14	$86.39	$106.00	0
2019-02-13	$86.39	$106.00	0
2019-02-12	$86.39	$106.00	0
2019-02-11	$86.39	$106.00	0
2019-02-08	$86.39	$106.00	0
2019-02-07	$86.39	$106.00	100
2019-02-06	$86.39	$106.00	500
2019-02-05	$79.64	$97.72	0
2019-02-04	$79.64	$97.72	0
2019-02-01	$79.64	$97.72	0
2019-01-31	$79.64	$97.72	100
2019-01-30	$79.64	$97.72	100
2019-01-29	$79.64	$97.72	100
2019-01-28	$79.64	$97.72	100
2019-01-25	$79.64	$97.72	100
2019-01-24	$79.64	$97.72	0
2019-01-23	$79.64	$97.72	0
2019-01-22	$79.64	$97.72	100
2019-01-18	$89.68	$97.80	89
2019-01-17	$89.68	$97.80	0
2019-01-16	$89.68	$97.80	0
2019-01-15	$89.68	$97.80	178
2019-01-14	$90.15	$98.30	89
2019-01-11	$90.15	$98.30	0
2019-01-10	$90.15	$98.30	0
2019-01-09	$90.15	$98.30	2,220
2019-01-08	$88.78	$96.82	0
2019-01-07	$88.78	$96.82	0
2019-01-04	$88.78	$96.82	89
2019-01-03	$89.89	$98.02	0
2019-01-02	$89.89	$98.02	0