AOMFF 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: 2006-05-31 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	$47.20	$48.02	200
2019-12-30	$46.57	$47.38	0
2019-12-27	$46.57	$47.38	0
2019-12-26	$46.57	$47.38	0
2019-12-24	$46.57	$47.38	0
2019-12-23	$46.57	$47.38	0
2019-12-20	$46.57	$47.38	0
2019-12-19	$46.57	$47.38	0
2019-12-18	$46.57	$47.38	2,900
2019-12-17	$46.50	$47.31	0
2019-12-16	$46.50	$47.31	0
2019-12-13	$46.50	$47.31	0
2019-12-12	$46.50	$47.31	100
2019-12-11	$44.77	$45.55	0
2019-12-10	$44.77	$45.55	0
2019-12-09	$44.77	$45.55	100
2019-12-06	$45.38	$46.17	0
2019-12-05	$45.38	$46.17	200
2019-12-04	$44.32	$45.09	100
2019-12-03	$43.51	$44.27	0
2019-12-02	$43.51	$44.27	100
2019-11-29	$43.62	$44.38	0
2019-11-27	$43.62	$44.38	0
2019-11-26	$43.62	$44.38	0
2019-11-25	$43.62	$44.38	0
2019-11-22	$43.62	$44.38	0
2019-11-21	$43.62	$44.38	0
2019-11-20	$43.62	$44.38	100
2019-11-19	$43.13	$43.88	0
2019-11-18	$43.13	$43.88	100
2019-11-15	$42.00	$42.73	100
2019-11-14	$41.19	$41.91	100
2019-11-13	$42.91	$43.66	0
2019-11-12	$42.91	$43.66	0
2019-11-11	$42.91	$43.66	100
2019-11-08	$42.00	$42.73	0
2019-11-07	$42.00	$42.73	100
2019-11-06	$42.74	$43.49	0
2019-11-05	$42.74	$43.49	100
2019-11-04	$43.60	$44.36	0
2019-11-01	$43.60	$44.36	400
2019-10-31	$41.68	$42.41	0
2019-10-30	$41.68	$42.41	0
2019-10-29	$41.68	$42.41	0
2019-10-28	$41.68	$42.41	0
2019-10-25	$41.68	$42.41	0
2019-10-24	$41.68	$42.41	0
2019-10-23	$41.68	$42.41	0
2019-10-22	$41.68	$42.41	500
2019-10-21	$41.08	$41.80	0
2019-10-18	$41.08	$41.80	0
2019-10-17	$41.08	$41.80	0
2019-10-16	$41.08	$41.80	0
2019-10-15	$41.08	$41.80	0
2019-10-14	$41.08	$41.80	0
2019-10-11	$41.08	$41.80	0
2019-10-10	$41.08	$41.80	0
2019-10-09	$41.08	$41.80	100
2019-10-08	$40.67	$41.38	100
2019-10-07	$41.00	$41.72	200
2019-10-04	$40.66	$41.37	0
2019-10-03	$40.66	$41.37	0
2019-10-02	$40.66	$41.37	0
2019-10-01	$40.66	$41.37	400
2019-09-30	$40.82	$41.53	100
2019-09-27	$40.30	$41.00	0
2019-09-26	$40.30	$41.00	100
2019-09-25	$42.24	$42.98	0
2019-09-24	$42.24	$42.98	0
2019-09-23	$42.24	$42.98	0
2019-09-20	$42.24	$42.98	0
2019-09-19	$42.24	$42.98	200
2019-09-18	$42.00	$42.73	0
2019-09-17	$42.00	$42.73	0
2019-09-16	$42.00	$42.73	100
2019-09-13	$41.25	$41.97	0
2019-09-12	$41.25	$41.97	1,100
2019-09-11	$42.52	$43.26	400
2019-09-10	$42.27	$43.01	400
2019-09-09	$43.01	$43.76	100
2019-09-06	$43.61	$44.37	5,200
2019-09-05	$41.40	$42.12	0
2019-09-04	$41.40	$42.12	0
2019-09-03	$41.40	$42.12	0
2019-08-30	$41.40	$42.12	0
2019-08-29	$41.40	$42.12	0
2019-08-28	$41.40	$42.12	200
2019-08-27	$42.81	$43.56	0
2019-08-26	$42.81	$43.56	0
2019-08-23	$42.81	$43.56	100
2019-08-22	$42.71	$43.46	0
2019-08-21	$42.71	$43.46	0
2019-08-20	$42.71	$43.46	100
2019-08-19	$42.84	$43.59	0
2019-08-16	$42.84	$43.59	300
2019-08-15	$41.69	$42.42	100
2019-08-14	$41.45	$42.17	100
2019-08-13	$42.35	$43.09	1,000
2019-08-12	$42.35	$43.09	1,000
2019-08-09	$42.40	$43.14	1,200
2019-08-08	$42.40	$43.14	0
2019-08-07	$42.40	$43.14	300
2019-08-06	$42.40	$43.14	300
2019-08-05	$42.40	$43.14	300
2019-08-02	$43.35	$44.11	100
2019-08-01	$43.00	$43.75	200
2019-07-31	$43.59	$44.35	400
2019-07-30	$43.59	$44.35	400
2019-07-29	$43.59	$44.35	400
2019-07-26	$43.37	$44.13	400
2019-07-25	$42.92	$43.67	200
2019-07-24	$41.94	$42.67	100
2019-07-23	$41.53	$42.25	100
2019-07-22	$41.96	$42.69	300
2019-07-19	$42.22	$42.96	0
2019-07-18	$42.22	$42.96	0
2019-07-17	$42.22	$42.96	1,100
2019-07-16	$42.43	$43.17	300
2019-07-15	$42.39	$43.13	2,300
2019-07-12	$47.88	$48.72	700
2019-07-11	$47.72	$48.55	1,300
2019-07-10	$46.82	$47.64	700
2019-07-09	$46.96	$47.78	3,700
2019-07-08	$46.81	$47.63	100
2019-07-05	$47.21	$48.03	0
2019-07-03	$47.21	$48.03	0
2019-07-02	$47.21	$48.03	100
2019-07-01	$48.00	$48.84	0
2019-06-28	$48.00	$48.84	0
2019-06-27	$48.00	$48.84	0
2019-06-26	$48.00	$48.84	1,500
2019-06-25	$48.00	$48.84	0
2019-06-24	$48.00	$48.84	100
2019-06-21	$46.59	$47.40	0
2019-06-20	$46.59	$47.40	0
2019-06-19	$46.59	$47.40	0
2019-06-18	$46.59	$47.40	0
2019-06-17	$46.59	$47.40	0
2019-06-14	$46.59	$47.40	200
2019-06-13	$46.61	$47.42	0
2019-06-12	$46.61	$47.42	0
2019-06-11	$46.61	$47.42	0
2019-06-10	$46.61	$47.42	0
2019-06-07	$46.61	$47.42	0
2019-06-06	$46.61	$47.42	200
2019-06-05	$45.08	$45.87	0
2019-06-04	$45.08	$45.87	0
2019-06-03	$45.08	$45.87	0
2019-05-31	$45.08	$45.87	0
2019-05-30	$45.08	$45.87	0
2019-05-29	$45.08	$45.87	0
2019-05-28	$45.08	$45.87	1,200
2019-05-24	$43.42	$44.18	0
2019-05-23	$43.42	$44.18	0
2019-05-22	$43.42	$44.18	0
2019-05-21	$43.42	$44.18	0
2019-05-20	$43.42	$44.18	400
2019-05-17	$43.79	$44.55	100
2019-05-16	$42.87	$43.62	0
2019-05-15	$42.87	$43.62	0
2019-05-14	$42.87	$43.62	100
2019-05-13	$42.99	$43.74	100
2019-05-10	$45.54	$46.33	0
2019-05-09	$45.54	$46.33	0
2019-05-08	$45.54	$46.33	0
2019-05-07	$45.54	$46.33	0
2019-05-06	$45.54	$46.33	0
2019-05-03	$45.54	$46.33	0
2019-05-02	$45.54	$46.33	0
2019-05-01	$45.54	$46.33	0
2019-04-30	$45.54	$46.33	0
2019-04-29	$45.54	$46.33	0
2019-04-26	$45.54	$46.33	0
2019-04-25	$45.54	$46.33	0
2019-04-24	$45.54	$46.33	0
2019-04-23	$45.54	$46.33	0
2019-04-22	$45.54	$46.33	0
2019-04-18	$45.54	$46.33	100
2019-04-17	$45.87	$46.67	0
2019-04-16	$45.87	$46.67	100
2019-04-15	$46.09	$46.89	1,100
2019-04-12	$46.09	$46.89	100
2019-04-11	$45.14	$45.93	0
2019-04-10	$45.14	$45.93	300
2019-04-09	$45.14	$45.93	0
2019-04-08	$45.14	$45.93	0
2019-04-05	$45.14	$45.93	0
2019-04-04	$45.14	$45.93	100
2019-04-03	$45.22	$46.01	100
2019-04-02	$42.88	$43.63	0
2019-04-01	$42.88	$43.63	0
2019-03-29	$42.88	$43.63	0
2019-03-28	$42.88	$43.63	0
2019-03-27	$42.88	$43.63	0
2019-03-26	$42.88	$43.63	0
2019-03-25	$42.88	$43.63	100
2019-03-22	$42.55	$43.29	0
2019-03-21	$42.55	$43.29	0
2019-03-20	$42.55	$43.29	500
2019-03-19	$42.55	$43.29	0
2019-03-18	$42.55	$43.29	0
2019-03-15	$42.55	$43.29	2,100
2019-03-14	$42.55	$43.29	0
2019-03-13	$42.55	$43.29	100
2019-03-12	$42.15	$42.89	0
2019-03-11	$42.15	$42.89	0
2019-03-08	$42.15	$42.89	0
2019-03-07	$42.15	$42.89	1,000
2019-03-06	$42.66	$43.40	500
2019-03-05	$43.09	$43.84	0
2019-03-04	$43.09	$43.84	200
2019-03-01	$43.00	$43.75	0
2019-02-28	$43.00	$43.75	0
2019-02-27	$43.00	$43.75	100
2019-02-26	$42.18	$42.92	0
2019-02-25	$42.18	$42.92	0
2019-02-22	$42.18	$42.92	0
2019-02-21	$42.18	$42.92	0
2019-02-20	$42.18	$42.92	0
2019-02-19	$42.18	$42.92	300
2019-02-15	$41.90	$42.63	100
2019-02-14	$41.93	$42.66	0
2019-02-13	$41.93	$42.66	0
2019-02-12	$41.93	$42.66	0
2019-02-11	$41.93	$42.66	8,000
2019-02-08	$41.93	$42.66	5,400
2019-02-07	$42.79	$43.54	0
2019-02-06	$42.79	$43.54	100
2019-02-05	$41.70	$42.43	0
2019-02-04	$41.70	$42.43	0
2019-02-01	$41.70	$42.43	0
2019-01-31	$41.70	$42.43	0
2019-01-30	$41.70	$42.43	0
2019-01-29	$41.70	$42.43	0
2019-01-28	$41.70	$42.43	0
2019-01-25	$41.70	$42.43	500
2019-01-24	$39.00	$39.68	0
2019-01-23	$39.00	$39.68	100
2019-01-22	$38.80	$39.48	0
2019-01-18	$38.80	$39.48	500
2019-01-17	$39.50	$40.19	0
2019-01-16	$39.50	$40.19	0
2019-01-15	$39.50	$40.19	100
2019-01-14	$39.06	$39.74	0
2019-01-11	$39.06	$39.74	0
2019-01-10	$39.06	$39.74	0
2019-01-09	$39.06	$39.74	0
2019-01-08	$39.06	$39.74	0
2019-01-07	$39.06	$39.74	0
2019-01-04	$39.06	$39.74	0
2019-01-03	$39.06	$39.74	0
2019-01-02	$39.06	$39.74	0