BTAFF 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: 2010-04-26 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	$42.10	$52.61	0
2019-12-30	$42.10	$52.61	2,500
2019-12-27	$41.73	$52.14	600
2019-12-26	$42.03	$52.52	300
2019-12-24	$41.95	$52.42	400
2019-12-23	$42.55	$51.53	500
2019-12-20	$41.75	$50.56	0
2019-12-19	$41.75	$50.56	0
2019-12-18	$41.75	$50.56	0
2019-12-17	$41.75	$50.56	1,100
2019-12-16	$40.02	$48.46	0
2019-12-13	$40.02	$48.46	3,400
2019-12-12	$39.18	$47.45	8,900
2019-12-11	$38.71	$46.88	33,300
2019-12-10	$39.39	$47.70	0
2019-12-09	$39.39	$47.70	900
2019-12-06	$38.20	$46.26	0
2019-12-05	$38.20	$46.26	200
2019-12-04	$38.64	$46.79	400
2019-12-03	$39.45	$47.77	0
2019-12-02	$39.45	$47.77	200
2019-11-29	$39.25	$47.53	0
2019-11-27	$39.25	$47.53	800
2019-11-26	$38.09	$46.13	1,400
2019-11-25	$37.90	$45.90	9,500
2019-11-22	$37.51	$45.42	100
2019-11-21	$37.51	$45.42	4,000
2019-11-20	$38.84	$47.04	1,300
2019-11-19	$37.38	$45.27	100
2019-11-18	$37.38	$45.27	0
2019-11-15	$37.38	$45.27	0
2019-11-14	$37.38	$45.27	0
2019-11-13	$37.38	$45.27	100
2019-11-12	$37.56	$45.49	100
2019-11-11	$37.00	$44.81	100
2019-11-08	$36.29	$43.95	100
2019-11-07	$36.62	$44.35	5,300
2019-11-06	$35.59	$43.10	1,800
2019-11-05	$35.59	$43.10	100
2019-11-04	$35.59	$43.10	3,000
2019-11-01	$35.45	$42.93	1,700
2019-10-31	$34.56	$41.85	0
2019-10-30	$34.56	$41.85	0
2019-10-29	$34.56	$41.85	1,000
2019-10-28	$34.85	$42.20	0
2019-10-25	$34.85	$42.20	76,300
2019-10-24	$34.86	$42.22	0
2019-10-23	$34.86	$42.22	1,800
2019-10-22	$34.60	$41.90	100
2019-10-21	$34.58	$41.88	0
2019-10-18	$34.58	$41.88	0
2019-10-17	$34.58	$41.88	3,700
2019-10-16	$34.10	$41.30	0
2019-10-15	$34.10	$41.30	100
2019-10-14	$34.10	$41.30	0
2019-10-11	$34.10	$41.30	0
2019-10-10	$34.10	$41.30	0
2019-10-09	$34.10	$41.30	100
2019-10-08	$34.10	$41.30	100
2019-10-07	$34.75	$42.08	200
2019-10-04	$34.41	$41.67	200
2019-10-03	$34.41	$41.67	200
2019-10-02	$36.41	$43.34	100
2019-10-01	$36.41	$43.34	1,600
2019-09-30	$36.35	$43.27	0
2019-09-27	$36.35	$43.27	0
2019-09-26	$36.35	$43.27	0
2019-09-25	$36.35	$43.27	200
2019-09-24	$35.76	$42.56	3,000
2019-09-23	$35.76	$42.56	0
2019-09-20	$35.76	$42.56	8,500
2019-09-19	$36.40	$43.32	600
2019-09-18	$36.17	$43.05	0
2019-09-17	$36.17	$43.05	0
2019-09-16	$36.17	$43.05	0
2019-09-13	$36.17	$43.05	1,600
2019-09-12	$37.09	$44.15	600
2019-09-11	$36.41	$43.34	0
2019-09-10	$36.41	$43.34	600
2019-09-09	$35.29	$42.00	0
2019-09-06	$35.29	$42.00	800
2019-09-05	$34.45	$41.00	0
2019-09-04	$34.45	$41.00	0
2019-09-03	$34.45	$41.00	0
2019-08-30	$34.45	$41.00	200
2019-08-29	$35.06	$41.73	100
2019-08-28	$35.80	$42.61	0
2019-08-27	$35.80	$42.61	0
2019-08-26	$35.80	$42.61	0
2019-08-23	$35.80	$42.61	100
2019-08-22	$36.11	$42.98	0
2019-08-21	$36.11	$42.98	0
2019-08-20	$36.11	$42.98	0
2019-08-19	$36.11	$42.98	300
2019-08-16	$37.00	$44.04	0
2019-08-15	$37.00	$44.04	300
2019-08-14	$36.80	$43.80	25,900
2019-08-13	$36.80	$43.80	25,900
2019-08-12	$36.93	$43.96	0
2019-08-09	$36.93	$43.96	500
2019-08-08	$36.93	$43.96	100
2019-08-07	$35.87	$42.69	9,900
2019-08-06	$35.87	$42.69	9,900
2019-08-05	$35.87	$42.69	9,900
2019-08-02	$37.70	$44.87	600
2019-08-01	$37.70	$44.87	600
2019-07-31	$37.32	$44.42	0
2019-07-30	$37.32	$44.42	1,200
2019-07-29	$37.32	$44.42	1,200
2019-07-26	$37.24	$44.32	0
2019-07-25	$37.24	$44.32	1,900
2019-07-24	$37.55	$44.69	0
2019-07-23	$37.55	$44.69	0
2019-07-22	$37.55	$44.69	100
2019-07-19	$39.14	$46.59	1,000
2019-07-18	$38.84	$46.23	700
2019-07-17	$35.99	$42.84	100
2019-07-16	$36.13	$43.00	300
2019-07-15	$35.61	$42.38	0
2019-07-12	$35.61	$42.38	500
2019-07-11	$35.80	$42.61	900
2019-07-10	$36.86	$43.87	0
2019-07-09	$36.86	$43.87	0
2019-07-08	$36.86	$43.87	100
2019-07-05	$36.86	$43.87	0
2019-07-03	$36.86	$43.87	0
2019-07-02	$36.86	$43.87	1,200
2019-07-01	$36.00	$42.85	100
2019-06-28	$34.87	$41.50	25,700
2019-06-27	$36.10	$42.97	100
2019-06-26	$36.10	$42.20	100
2019-06-25	$36.10	$42.20	4,800
2019-06-24	$36.10	$42.20	400
2019-06-21	$34.73	$40.60	1,100
2019-06-20	$35.50	$41.50	600
2019-06-19	$35.91	$41.98	0
2019-06-18	$35.91	$41.98	500
2019-06-17	$35.05	$40.97	500
2019-06-14	$37.10	$43.37	100
2019-06-13	$38.55	$45.07	0
2019-06-12	$38.55	$45.07	0
2019-06-11	$38.55	$45.07	1,300
2019-06-10	$34.65	$40.51	0
2019-06-07	$34.65	$40.51	0
2019-06-06	$34.65	$40.51	0
2019-06-05	$34.65	$40.51	0
2019-06-04	$34.65	$40.51	0
2019-06-03	$34.65	$40.51	2,700
2019-05-31	$35.10	$41.03	1,000
2019-05-30	$35.10	$41.03	0
2019-05-29	$35.10	$41.03	100
2019-05-28	$36.15	$42.26	8,800
2019-05-24	$37.04	$43.30	100
2019-05-23	$37.04	$43.30	100
2019-05-22	$37.04	$43.30	0
2019-05-21	$37.04	$43.30	100
2019-05-20	$37.04	$43.30	0
2019-05-17	$37.04	$43.30	0
2019-05-16	$37.04	$43.30	100
2019-05-15	$37.04	$43.30	100
2019-05-14	$37.04	$43.30	0
2019-05-13	$37.04	$43.30	100
2019-05-10	$36.26	$42.39	100
2019-05-09	$36.26	$42.39	100
2019-05-08	$36.26	$42.39	300
2019-05-07	$38.11	$44.55	500
2019-05-06	$37.12	$43.39	0
2019-05-03	$37.12	$43.39	200
2019-05-02	$39.55	$46.23	0
2019-05-01	$39.55	$46.23	0
2019-04-30	$39.55	$46.23	100
2019-04-29	$39.55	$46.23	2,000
2019-04-26	$39.47	$46.14	100
2019-04-25	$39.47	$46.14	0
2019-04-24	$39.47	$46.14	200
2019-04-23	$39.28	$45.92	0
2019-04-22	$39.28	$45.92	0
2019-04-18	$39.28	$45.92	100
2019-04-17	$40.25	$47.05	13,400
2019-04-16	$41.00	$47.93	400
2019-04-15	$40.90	$47.81	300
2019-04-12	$40.33	$47.15	500
2019-04-11	$39.62	$46.32	100
2019-04-10	$40.50	$47.34	1,800
2019-04-09	$39.89	$46.63	2,100
2019-04-08	$39.89	$46.63	100
2019-04-05	$39.89	$46.63	900
2019-04-04	$40.16	$46.95	700
2019-04-03	$41.05	$47.99	100
2019-04-02	$41.05	$47.99	200
2019-04-01	$42.10	$49.22	200
2019-03-29	$39.98	$46.74	100
2019-03-28	$39.98	$46.74	0
2019-03-27	$39.98	$46.74	200
2019-03-26	$39.89	$46.63	100
2019-03-25	$39.89	$46.63	1,600
2019-03-22	$40.20	$46.99	4,100
2019-03-21	$40.69	$47.57	500
2019-03-20	$42.74	$49.18	1,700
2019-03-19	$41.62	$47.89	100
2019-03-18	$39.77	$45.76	100
2019-03-15	$39.77	$45.76	1,800
2019-03-14	$39.03	$44.91	100
2019-03-13	$39.42	$45.36	100
2019-03-12	$39.42	$45.36	0
2019-03-11	$39.42	$45.36	300
2019-03-08	$39.39	$45.33	100
2019-03-07	$39.39	$45.33	300
2019-03-06	$40.46	$46.56	2,000
2019-03-05	$37.90	$43.61	1,500
2019-03-04	$37.55	$43.21	1,700
2019-03-01	$37.00	$42.58	0
2019-02-28	$37.00	$42.58	100
2019-02-27	$37.31	$42.93	2,700
2019-02-26	$37.95	$43.67	0
2019-02-25	$37.95	$43.67	0
2019-02-22	$37.95	$43.67	6,500
2019-02-21	$37.95	$43.67	0
2019-02-20	$37.95	$43.67	200
2019-02-19	$35.83	$41.23	1,200
2019-02-15	$36.00	$41.42	400
2019-02-14	$36.00	$41.42	0
2019-02-13	$36.00	$41.42	1,500
2019-02-12	$35.37	$40.70	0
2019-02-11	$35.37	$40.70	100
2019-02-08	$35.37	$40.70	0
2019-02-07	$35.37	$40.70	0
2019-02-06	$35.37	$40.70	0
2019-02-05	$35.37	$40.70	1,700
2019-02-04	$35.60	$40.96	200
2019-02-01	$35.91	$41.32	300
2019-01-31	$35.97	$41.39	700
2019-01-30	$34.21	$39.36	1,100
2019-01-29	$32.00	$36.82	100
2019-01-28	$32.00	$36.82	2,000
2019-01-25	$30.86	$35.51	400
2019-01-24	$31.56	$36.32	0
2019-01-23	$31.56	$36.32	400
2019-01-22	$33.30	$38.32	1,200
2019-01-18	$33.30	$38.32	600
2019-01-17	$31.93	$36.74	0
2019-01-16	$31.93	$36.74	200
2019-01-15	$31.93	$36.74	25,200
2019-01-14	$31.98	$36.80	100
2019-01-11	$31.98	$36.80	3,400
2019-01-10	$31.38	$36.11	0
2019-01-09	$31.38	$36.11	1,300
2019-01-08	$32.60	$37.51	100
2019-01-07	$32.28	$37.14	0
2019-01-04	$32.28	$37.14	100
2019-01-03	$32.60	$37.51	300
2019-01-02	$32.60	$37.51	0