HACBY 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: 2008-07-08 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	$43.05	$43.05	0
2019-12-30	$43.05	$43.05	0
2019-12-27	$43.05	$43.05	200
2019-12-26	$45.10	$45.10	0
2019-12-24	$45.10	$45.10	0
2019-12-23	$45.10	$45.10	0
2019-12-20	$45.10	$45.10	400
2019-12-19	$44.59	$44.59	400
2019-12-18	$45.09	$45.09	300
2019-12-17	$45.10	$45.10	200
2019-12-16	$43.53	$43.53	200
2019-12-13	$43.25	$43.25	0
2019-12-12	$43.25	$43.25	0
2019-12-11	$43.25	$43.25	0
2019-12-10	$43.25	$43.25	500
2019-12-09	$43.58	$43.58	300
2019-12-06	$44.05	$44.05	2,100
2019-12-05	$42.15	$42.15	1,000
2019-12-04	$41.20	$41.20	0
2019-12-03	$41.20	$41.20	300
2019-12-02	$42.59	$42.59	100
2019-11-29	$42.59	$42.59	200
2019-11-27	$42.85	$42.85	200
2019-11-26	$43.10	$43.10	600
2019-11-25	$42.87	$42.87	300
2019-11-22	$42.83	$42.83	100
2019-11-21	$42.83	$42.83	200
2019-11-20	$42.07	$42.07	400
2019-11-19	$42.75	$42.75	200
2019-11-18	$44.58	$44.58	0
2019-11-15	$44.58	$44.58	0
2019-11-14	$44.58	$44.58	0
2019-11-13	$44.58	$44.58	100
2019-11-12	$44.58	$44.58	100
2019-11-11	$44.58	$44.58	100
2019-11-08	$44.58	$44.58	100
2019-11-07	$44.58	$44.58	200
2019-11-06	$44.63	$44.63	100
2019-11-05	$44.63	$44.63	300
2019-11-04	$43.24	$43.24	500
2019-11-01	$43.19	$43.19	300
2019-10-31	$42.59	$42.59	100
2019-10-30	$42.59	$42.59	100
2019-10-29	$42.98	$42.98	900
2019-10-28	$42.39	$42.39	100
2019-10-25	$42.39	$42.39	0
2019-10-24	$42.39	$42.39	400
2019-10-23	$42.36	$42.36	400
2019-10-22	$42.38	$42.38	100
2019-10-21	$42.38	$42.38	300
2019-10-18	$43.08	$43.08	0
2019-10-17	$43.08	$43.08	100
2019-10-16	$43.08	$43.08	100
2019-10-15	$43.08	$43.08	100
2019-10-14	$43.08	$43.08	800
2019-10-11	$41.97	$41.97	700
2019-10-10	$41.25	$41.25	100
2019-10-09	$40.42	$40.42	0
2019-10-08	$40.42	$40.42	100
2019-10-07	$40.42	$40.42	500
2019-10-04	$40.19	$40.19	300
2019-10-03	$41.17	$41.17	300
2019-10-02	$40.80	$40.80	100
2019-10-01	$40.80	$40.80	0
2019-09-30	$40.80	$40.80	4,800
2019-09-27	$41.15	$41.15	200
2019-09-26	$41.50	$41.50	200
2019-09-25	$41.80	$41.80	500
2019-09-24	$41.05	$41.05	100
2019-09-23	$41.05	$41.05	800
2019-09-20	$41.44	$41.44	1,100
2019-09-19	$40.33	$40.33	400
2019-09-18	$39.68	$39.68	200
2019-09-17	$39.68	$39.68	100
2019-09-16	$39.68	$39.68	100
2019-09-13	$39.68	$39.68	800
2019-09-12	$38.40	$38.40	0
2019-09-11	$38.40	$38.40	0
2019-09-10	$38.40	$38.40	100
2019-09-09	$36.47	$36.47	300
2019-09-06	$36.69	$36.69	0
2019-09-05	$36.69	$36.69	200
2019-09-04	$36.72	$36.72	0
2019-09-03	$36.72	$36.72	300
2019-08-30	$36.74	$36.74	0
2019-08-29	$36.74	$36.74	0
2019-08-28	$36.74	$36.74	0
2019-08-27	$36.74	$36.74	0
2019-08-26	$36.74	$36.74	100
2019-08-23	$35.13	$35.13	0
2019-08-22	$35.13	$35.13	200
2019-08-21	$35.38	$35.38	2,900
2019-08-20	$35.37	$35.37	400
2019-08-19	$35.43	$35.43	6,800
2019-08-16	$35.63	$35.63	0
2019-08-15	$35.63	$35.63	100
2019-08-14	$35.63	$35.63	600
2019-08-13	$35.63	$35.63	600
2019-08-12	$35.63	$35.63	100
2019-08-09	$35.63	$35.63	100
2019-08-08	$35.75	$35.75	0
2019-08-07	$35.75	$35.75	300
2019-08-06	$36.42	$36.42	100
2019-08-05	$36.42	$36.42	200
2019-08-02	$36.61	$36.61	200
2019-08-01	$37.81	$37.81	200
2019-07-31	$39.01	$39.01	400
2019-07-30	$39.01	$39.01	200
2019-07-29	$39.01	$39.01	200
2019-07-26	$39.87	$39.87	100
2019-07-25	$39.87	$39.87	200
2019-07-24	$39.87	$39.87	600
2019-07-23	$40.02	$40.02	400
2019-07-22	$40.59	$40.59	100
2019-07-19	$40.59	$40.59	200
2019-07-18	$41.07	$41.07	0
2019-07-17	$41.07	$41.07	400
2019-07-16	$41.14	$41.14	100
2019-07-15	$41.14	$41.14	300
2019-07-12	$41.80	$41.80	0
2019-07-11	$41.80	$41.80	300
2019-07-10	$41.80	$41.80	6,000
2019-07-09	$40.76	$40.76	100
2019-07-08	$40.76	$40.76	0
2019-07-05	$40.76	$40.76	100
2019-07-03	$40.76	$40.76	0
2019-07-02	$40.76	$40.76	0
2019-07-01	$40.76	$40.76	200
2019-06-28	$40.23	$40.23	200
2019-06-27	$40.23	$40.23	0
2019-06-26	$40.23	$40.23	100
2019-06-25	$40.23	$40.23	100
2019-06-24	$41.00	$41.00	100
2019-06-21	$41.00	$41.00	200
2019-06-20	$43.31	$43.31	100
2019-06-19	$43.31	$43.31	1,300
2019-06-18	$43.52	$43.52	300
2019-06-17	$43.52	$43.52	100
2019-06-14	$43.52	$43.52	300
2019-06-13	$43.52	$43.52	100
2019-06-12	$43.52	$43.52	3,800
2019-06-11	$42.93	$42.93	100
2019-06-10	$42.93	$42.93	200
2019-06-07	$43.47	$43.47	100
2019-06-06	$43.47	$43.47	0
2019-06-05	$43.47	$43.47	100
2019-06-04	$43.47	$43.47	2,200
2019-06-03	$40.20	$40.20	500
2019-05-31	$41.08	$41.08	0
2019-05-30	$41.08	$41.08	0
2019-05-29	$41.08	$41.08	0
2019-05-28	$41.08	$41.08	200
2019-05-24	$40.12	$40.12	100
2019-05-23	$40.12	$40.12	100
2019-05-22	$40.12	$40.12	600
2019-05-21	$39.96	$39.96	100
2019-05-20	$39.49	$39.49	0
2019-05-17	$39.49	$39.49	0
2019-05-16	$39.49	$39.49	0
2019-05-15	$39.49	$39.49	100
2019-05-14	$39.49	$39.49	100
2019-05-13	$39.49	$39.49	200
2019-05-10	$40.28	$40.28	100
2019-05-09	$40.28	$40.28	200
2019-05-08	$40.69	$40.69	100
2019-05-07	$39.97	$39.97	1,300
2019-05-06	$39.56	$39.56	400
2019-05-03	$38.56	$38.56	0
2019-05-02	$38.56	$38.56	100
2019-05-01	$38.56	$38.56	100
2019-04-30	$40.57	$40.57	100
2019-04-29	$40.57	$40.57	100
2019-04-26	$40.57	$40.57	100
2019-04-25	$40.57	$40.57	100
2019-04-24	$40.57	$40.57	200
2019-04-23	$42.22	$42.22	100
2019-04-22	$42.22	$42.22	100
2019-04-18	$42.22	$42.22	100
2019-04-17	$42.09	$42.09	0
2019-04-16	$42.09	$42.09	100
2019-04-15	$42.09	$42.09	500
2019-04-12	$43.06	$43.06	200
2019-04-11	$43.06	$43.06	100
2019-04-10	$43.06	$43.06	6,400
2019-04-09	$41.80	$41.80	700
2019-04-08	$42.75	$42.75	100
2019-04-05	$42.75	$42.75	100
2019-04-04	$42.75	$42.75	0
2019-04-03	$42.75	$42.75	100
2019-04-02	$42.75	$42.75	0
2019-04-01	$42.75	$42.75	100
2019-03-29	$42.75	$42.75	0
2019-03-28	$42.75	$42.75	100
2019-03-27	$42.75	$42.75	100
2019-03-26	$42.75	$42.75	300
2019-03-25	$40.79	$40.79	300
2019-03-22	$41.08	$41.08	200
2019-03-21	$41.60	$41.60	1,000
2019-03-20	$41.17	$41.17	100
2019-03-19	$41.17	$41.17	3,900
2019-03-18	$41.17	$41.17	0
2019-03-15	$41.17	$41.17	700
2019-03-14	$40.23	$40.23	100
2019-03-13	$40.23	$40.23	0
2019-03-12	$40.23	$40.23	100
2019-03-11	$40.23	$40.23	300
2019-03-08	$39.67	$39.67	300
2019-03-07	$41.44	$41.44	200
2019-03-06	$41.03	$41.03	200
2019-03-05	$41.03	$41.03	100
2019-03-04	$41.03	$41.03	100
2019-03-01	$41.37	$41.37	400
2019-02-28	$40.97	$40.97	1,200
2019-02-27	$42.20	$42.20	5,500
2019-02-26	$41.20	$41.20	4,900
2019-02-25	$41.37	$41.37	700
2019-02-22	$41.11	$41.11	400
2019-02-21	$43.28	$43.28	200
2019-02-20	$43.28	$43.28	0
2019-02-19	$43.28	$43.28	900
2019-02-15	$41.69	$41.69	200
2019-02-14	$40.85	$40.85	200
2019-02-13	$41.08	$41.08	100
2019-02-12	$41.08	$41.08	500
2019-02-11	$39.03	$39.03	200
2019-02-08	$39.33	$39.33	100
2019-02-07	$39.89	$39.89	200
2019-02-06	$42.49	$42.49	100
2019-02-05	$42.49	$42.49	4,100
2019-02-04	$41.84	$41.84	300
2019-02-01	$45.14	$45.14	100
2019-01-31	$45.14	$45.14	600
2019-01-30	$41.58	$41.58	100
2019-01-29	$41.58	$41.58	300
2019-01-28	$43.11	$43.11	300
2019-01-25	$43.43	$43.43	100
2019-01-24	$43.43	$43.43	100
2019-01-23	$43.43	$43.43	100
2019-01-22	$43.43	$43.43	500
2019-01-18	$43.46	$43.46	1,500
2019-01-17	$43.49	$43.49	100
2019-01-16	$43.49	$43.49	100
2019-01-15	$43.49	$43.49	100
2019-01-14	$43.49	$43.49	1,400
2019-01-11	$43.01	$43.01	400
2019-01-10	$41.97	$41.97	200
2019-01-09	$41.97	$41.97	200
2019-01-08	$42.28	$42.28	200
2019-01-07	$42.28	$42.28	600
2019-01-04	$42.49	$42.49	1,600
2019-01-03	$39.80	$39.80	300
2019-01-02	$39.78	$39.78	100