DKILF 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: 2012-05-15 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	$141.00	$150.15	0
2019-12-30	$141.00	$150.15	0
2019-12-27	$141.00	$150.15	100
2019-12-26	$144.00	$153.35	0
2019-12-24	$144.00	$153.35	0
2019-12-23	$144.00	$153.35	200
2019-12-20	$145.25	$154.68	0
2019-12-19	$145.25	$154.68	0
2019-12-18	$145.25	$154.68	0
2019-12-17	$145.25	$154.68	0
2019-12-16	$145.25	$154.68	200
2019-12-13	$144.40	$153.77	0
2019-12-12	$144.40	$153.77	0
2019-12-11	$144.40	$153.77	0
2019-12-10	$144.40	$153.77	0
2019-12-09	$144.40	$153.77	0
2019-12-06	$144.40	$153.77	100
2019-12-05	$144.25	$153.61	0
2019-12-04	$144.25	$153.61	0
2019-12-03	$144.25	$153.61	100
2019-12-02	$144.25	$153.61	0
2019-11-29	$144.25	$153.61	0
2019-11-27	$144.25	$153.61	100
2019-11-26	$129.50	$137.90	0
2019-11-25	$129.50	$137.90	0
2019-11-22	$129.50	$137.90	0
2019-11-21	$129.50	$137.90	100
2019-11-20	$129.50	$137.90	100
2019-11-19	$129.50	$137.90	100
2019-11-18	$129.50	$137.90	100
2019-11-15	$129.50	$137.90	0
2019-11-14	$129.50	$137.90	0
2019-11-13	$129.50	$137.90	100
2019-11-12	$129.50	$137.90	0
2019-11-11	$129.50	$137.90	0
2019-11-08	$129.50	$137.90	100
2019-11-07	$129.50	$137.90	0
2019-11-06	$129.50	$137.90	0
2019-11-05	$129.50	$137.90	0
2019-11-04	$129.50	$137.90	100
2019-11-01	$129.50	$137.90	100
2019-10-31	$129.50	$137.90	100
2019-10-30	$129.50	$137.90	100
2019-10-29	$129.50	$137.90	0
2019-10-28	$129.50	$137.90	100
2019-10-25	$129.50	$137.90	0
2019-10-24	$129.50	$137.90	0
2019-10-23	$129.50	$137.90	0
2019-10-22	$129.50	$137.90	100
2019-10-21	$129.50	$137.90	0
2019-10-18	$129.50	$137.90	0
2019-10-17	$129.50	$137.90	100
2019-10-16	$129.50	$137.90	0
2019-10-15	$129.50	$137.90	0
2019-10-14	$129.50	$137.90	100
2019-10-11	$129.50	$137.90	100
2019-10-10	$129.50	$137.90	100
2019-10-09	$129.50	$137.90	100
2019-10-08	$129.50	$137.90	100
2019-10-07	$129.50	$137.90	0
2019-10-04	$129.50	$137.90	100
2019-10-03	$129.50	$137.90	200
2019-10-02	$131.00	$139.50	100
2019-10-01	$131.00	$139.50	0
2019-09-30	$131.00	$139.50	200
2019-09-27	$134.00	$142.70	100
2019-09-26	$134.00	$141.91	100
2019-09-25	$125.10	$132.48	0
2019-09-24	$125.10	$132.48	100
2019-09-23	$125.10	$132.48	0
2019-09-20	$125.10	$132.48	100
2019-09-19	$125.10	$132.48	0
2019-09-18	$125.10	$132.48	0
2019-09-17	$125.10	$132.48	100
2019-09-16	$125.10	$132.48	0
2019-09-13	$125.10	$132.48	0
2019-09-12	$125.10	$132.48	100
2019-09-11	$125.10	$132.48	3,000
2019-09-10	$125.10	$132.48	0
2019-09-09	$125.10	$132.48	0
2019-09-06	$125.10	$132.48	0
2019-09-05	$125.10	$132.48	0
2019-09-04	$125.10	$132.48	0
2019-09-03	$125.10	$132.48	0
2019-08-30	$125.10	$132.48	0
2019-08-29	$125.10	$132.48	0
2019-08-28	$125.10	$132.48	0
2019-08-27	$125.10	$132.48	0
2019-08-26	$125.10	$132.48	0
2019-08-23	$125.10	$132.48	200
2019-08-22	$126.20	$133.65	0
2019-08-21	$126.20	$133.65	0
2019-08-20	$126.20	$133.65	400
2019-08-19	$125.00	$132.38	0
2019-08-16	$125.00	$132.38	0
2019-08-15	$125.00	$132.38	100
2019-08-14	$125.00	$132.38	100
2019-08-13	$125.00	$132.38	100
2019-08-12	$125.00	$132.38	100
2019-08-09	$125.00	$132.38	100
2019-08-08	$125.00	$132.38	0
2019-08-07	$125.00	$132.38	100
2019-08-06	$125.00	$132.38	100
2019-08-05	$125.00	$132.38	100
2019-08-02	$125.00	$132.38	100
2019-08-01	$125.00	$132.38	200
2019-07-31	$130.00	$137.67	100
2019-07-30	$130.00	$137.67	0
2019-07-29	$130.00	$137.67	1,100
2019-07-26	$130.00	$137.67	100
2019-07-25	$130.00	$137.67	0
2019-07-24	$130.00	$137.67	0
2019-07-23	$130.00	$137.67	0
2019-07-22	$130.00	$137.67	200
2019-07-19	$129.60	$137.25	100
2019-07-18	$125.00	$132.38	0
2019-07-17	$125.00	$132.38	0
2019-07-16	$125.00	$132.38	0
2019-07-15	$125.00	$132.38	0
2019-07-12	$125.00	$132.38	0
2019-07-11	$125.00	$132.38	0
2019-07-10	$125.00	$132.38	0
2019-07-09	$125.00	$132.38	0
2019-07-08	$125.00	$132.38	0
2019-07-05	$125.00	$132.38	0
2019-07-03	$125.00	$132.38	0
2019-07-02	$125.00	$132.38	0
2019-07-01	$125.00	$132.38	0
2019-06-28	$125.00	$132.38	0
2019-06-27	$125.00	$132.38	0
2019-06-26	$125.00	$132.38	100
2019-06-25	$125.00	$132.38	100
2019-06-24	$125.00	$132.38	100
2019-06-21	$125.00	$132.38	100
2019-06-20	$125.00	$132.38	100
2019-06-19	$125.00	$132.38	0
2019-06-18	$125.00	$132.38	0
2019-06-17	$125.00	$132.38	0
2019-06-14	$125.00	$132.38	0
2019-06-13	$125.00	$132.38	200
2019-06-12	$125.00	$132.38	100
2019-06-11	$125.00	$132.38	0
2019-06-10	$125.00	$132.38	0
2019-06-07	$125.00	$132.38	0
2019-06-06	$125.00	$132.38	400
2019-06-05	$126.81	$134.29	0
2019-06-04	$126.81	$134.29	100
2019-06-03	$126.81	$134.29	100
2019-05-31	$126.81	$134.29	800
2019-05-30	$126.81	$134.29	0
2019-05-29	$126.81	$134.29	0
2019-05-28	$126.81	$134.29	100
2019-05-24	$126.81	$134.29	0
2019-05-23	$126.81	$134.29	100
2019-05-22	$126.81	$134.29	0
2019-05-21	$126.81	$134.29	0
2019-05-20	$126.81	$134.29	200
2019-05-17	$118.50	$125.49	0
2019-05-16	$118.50	$125.49	0
2019-05-15	$118.50	$125.49	0
2019-05-14	$118.50	$125.49	0
2019-05-13	$118.50	$125.49	0
2019-05-10	$118.50	$125.49	0
2019-05-09	$118.50	$125.49	0
2019-05-08	$118.50	$125.49	100
2019-05-07	$118.50	$125.49	1,200
2019-05-06	$118.50	$125.49	100
2019-05-03	$118.50	$125.49	0
2019-05-02	$118.50	$125.49	100
2019-05-01	$118.50	$125.49	200
2019-04-30	$118.50	$125.49	0
2019-04-29	$118.50	$125.49	100
2019-04-26	$118.50	$125.49	100
2019-04-25	$118.50	$125.49	100
2019-04-24	$118.50	$125.49	0
2019-04-23	$118.50	$125.49	0
2019-04-22	$118.50	$125.49	0
2019-04-18	$118.50	$125.49	0
2019-04-17	$118.50	$125.49	100
2019-04-16	$118.50	$125.49	100
2019-04-15	$111.15	$117.71	100
2019-04-12	$111.15	$117.71	0
2019-04-11	$111.15	$117.71	0
2019-04-10	$111.15	$117.71	0
2019-04-09	$111.15	$117.71	0
2019-04-08	$111.15	$117.71	100
2019-04-05	$111.15	$117.71	100
2019-04-04	$111.15	$117.71	100
2019-04-03	$111.15	$117.71	0
2019-04-02	$111.15	$117.71	0
2019-04-01	$111.15	$117.71	0
2019-03-29	$111.15	$117.71	0
2019-03-28	$111.15	$117.71	100
2019-03-27	$111.15	$117.71	0
2019-03-26	$111.15	$116.85	200
2019-03-25	$111.15	$116.85	100
2019-03-22	$111.15	$116.85	0
2019-03-21	$111.15	$116.85	0
2019-03-20	$111.15	$116.85	200
2019-03-19	$111.15	$116.85	100
2019-03-18	$111.15	$116.85	200
2019-03-15	$111.15	$116.85	0
2019-03-14	$111.15	$116.85	0
2019-03-13	$111.15	$116.85	0
2019-03-12	$111.15	$116.85	0
2019-03-11	$111.15	$116.85	100
2019-03-08	$111.15	$116.85	100
2019-03-07	$112.00	$117.74	100
2019-03-06	$112.00	$117.74	0
2019-03-05	$112.00	$117.74	100
2019-03-04	$109.10	$114.69	100
2019-03-01	$109.10	$114.69	0
2019-02-28	$109.10	$114.69	100
2019-02-27	$109.10	$114.69	200
2019-02-26	$108.00	$113.54	0
2019-02-25	$108.00	$113.54	0
2019-02-22	$108.00	$113.54	0
2019-02-21	$108.00	$113.54	100
2019-02-20	$108.00	$113.54	100
2019-02-19	$108.00	$113.54	0
2019-02-15	$108.00	$113.54	100
2019-02-14	$108.00	$113.54	100
2019-02-13	$108.00	$113.54	200
2019-02-12	$108.00	$113.54	0
2019-02-11	$108.00	$113.54	0
2019-02-08	$108.00	$113.54	0
2019-02-07	$108.00	$113.54	0
2019-02-06	$108.00	$113.54	100
2019-02-05	$108.00	$113.54	100
2019-02-04	$108.00	$113.54	100
2019-02-01	$108.00	$113.54	0
2019-01-31	$108.00	$113.54	0
2019-01-30	$108.00	$113.54	0
2019-01-29	$108.00	$113.54	0
2019-01-28	$108.00	$113.54	100
2019-01-25	$108.00	$113.54	0
2019-01-24	$108.00	$113.54	0
2019-01-23	$108.00	$113.54	100
2019-01-22	$108.00	$113.54	100
2019-01-18	$109.00	$114.59	100
2019-01-17	$109.00	$114.59	0
2019-01-16	$109.00	$114.59	0
2019-01-15	$109.00	$114.59	0
2019-01-14	$109.00	$114.59	0
2019-01-11	$109.00	$114.59	0
2019-01-10	$109.00	$114.59	0
2019-01-09	$109.00	$114.59	100
2019-01-08	$109.00	$114.59	0
2019-01-07	$109.00	$114.59	0
2019-01-04	$109.00	$114.59	700
2019-01-03	$106.00	$111.43	1,500
2019-01-02	$106.00	$111.43	0