ICHGF 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: 2012-01-17 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	$68.90	$102.02	200
2019-12-30	$68.60	$101.57	500
2019-12-27	$67.96	$100.63	0
2019-12-26	$67.96	$100.63	200
2019-12-24	$67.31	$99.66	0
2019-12-23	$67.31	$99.66	5,300
2019-12-20	$66.66	$98.70	6,500
2019-12-19	$66.00	$97.72	100
2019-12-18	$63.30	$93.73	0
2019-12-17	$63.30	$93.73	1,700
2019-12-16	$66.50	$98.46	200
2019-12-13	$65.04	$96.30	300
2019-12-12	$63.75	$94.39	0
2019-12-11	$63.75	$94.39	300
2019-12-10	$63.03	$93.33	0
2019-12-09	$63.03	$93.33	63,700
2019-12-06	$62.00	$91.80	0
2019-12-05	$62.00	$91.80	0
2019-12-04	$62.00	$91.80	0
2019-12-03	$62.00	$91.80	500
2019-12-02	$64.35	$95.28	100
2019-11-29	$62.00	$91.80	0
2019-11-27	$62.00	$91.80	0
2019-11-26	$62.00	$91.80	0
2019-11-25	$62.00	$91.80	3,000
2019-11-22	$60.35	$89.36	0
2019-11-21	$60.35	$89.36	100
2019-11-20	$60.35	$89.36	200
2019-11-19	$61.86	$91.59	100
2019-11-18	$61.86	$91.59	500
2019-11-15	$62.00	$91.80	600
2019-11-14	$61.21	$90.63	0
2019-11-13	$61.21	$90.63	100
2019-11-12	$61.21	$90.63	200
2019-11-11	$60.60	$89.73	0
2019-11-08	$60.60	$89.73	100
2019-11-07	$60.60	$89.73	0
2019-11-06	$60.60	$89.73	0
2019-11-05	$60.60	$89.73	3,300
2019-11-04	$60.60	$89.73	900
2019-11-01	$61.30	$90.76	1,200
2019-10-31	$63.00	$93.28	6,200
2019-10-30	$61.00	$90.32	100
2019-10-29	$61.00	$90.32	0
2019-10-28	$61.00	$90.32	200
2019-10-25	$60.50	$89.58	0
2019-10-24	$60.50	$89.58	0
2019-10-23	$60.50	$89.58	0
2019-10-22	$60.50	$89.58	0
2019-10-21	$60.50	$89.58	0
2019-10-18	$60.50	$89.58	0
2019-10-17	$60.50	$89.58	10,100
2019-10-16	$59.75	$88.47	0
2019-10-15	$59.75	$88.47	200
2019-10-14	$58.01	$85.89	600
2019-10-11	$58.70	$86.91	100
2019-10-10	$58.70	$86.91	2,800
2019-10-09	$58.70	$86.91	0
2019-10-08	$58.70	$86.91	0
2019-10-07	$58.70	$86.91	0
2019-10-04	$58.70	$86.91	100
2019-10-03	$58.70	$86.91	400
2019-10-02	$59.96	$88.78	6,200
2019-10-01	$61.30	$90.76	100
2019-09-30	$61.30	$90.76	100
2019-09-27	$61.44	$90.97	200
2019-09-26	$62.02	$91.83	100
2019-09-25	$62.02	$91.83	800
2019-09-24	$62.02	$91.83	0
2019-09-23	$62.02	$91.83	0
2019-09-20	$62.02	$91.83	0
2019-09-19	$62.02	$91.83	0
2019-09-18	$62.02	$91.83	100
2019-09-17	$62.50	$92.54	400
2019-09-16	$61.90	$91.65	0
2019-09-13	$61.90	$91.65	0
2019-09-12	$61.90	$91.65	100
2019-09-11	$61.90	$91.65	2,900
2019-09-10	$61.90	$91.65	0
2019-09-09	$61.90	$91.65	0
2019-09-06	$61.90	$91.65	0
2019-09-05	$61.90	$91.65	0
2019-09-04	$61.90	$91.65	0
2019-09-03	$61.90	$91.65	0
2019-08-30	$61.90	$91.65	0
2019-08-29	$61.90	$91.65	0
2019-08-28	$61.90	$91.06	1,600
2019-08-27	$62.50	$91.94	0
2019-08-26	$62.50	$91.94	0
2019-08-23	$62.50	$91.94	0
2019-08-22	$62.50	$91.94	0
2019-08-21	$62.50	$91.94	0
2019-08-20	$62.50	$91.94	300
2019-08-19	$62.77	$92.34	2,000
2019-08-16	$61.60	$90.62	0
2019-08-15	$61.60	$90.62	2,400
2019-08-14	$64.50	$94.89	100
2019-08-13	$64.50	$94.89	100
2019-08-12	$63.17	$92.93	0
2019-08-09	$63.17	$92.93	100
2019-08-08	$63.17	$92.93	600
2019-08-07	$63.17	$92.93	600
2019-08-06	$63.17	$92.93	600
2019-08-05	$69.75	$102.61	1,300
2019-08-02	$69.75	$102.61	2,100
2019-08-01	$69.75	$102.61	2,100
2019-07-31	$69.75	$102.61	2,000
2019-07-30	$69.75	$102.61	2,000
2019-07-29	$69.75	$102.61	2,000
2019-07-26	$68.85	$101.29	0
2019-07-25	$68.85	$101.29	0
2019-07-24	$68.85	$101.29	0
2019-07-23	$68.85	$101.29	4,100
2019-07-22	$68.85	$101.29	0
2019-07-19	$68.85	$101.29	0
2019-07-18	$68.85	$101.29	100
2019-07-17	$68.85	$101.29	1,500
2019-07-16	$69.70	$102.54	1,500
2019-07-15	$69.04	$101.57	3,200
2019-07-12	$68.23	$100.37	1,600
2019-07-11	$66.12	$97.27	500
2019-07-10	$68.02	$100.07	4,200
2019-07-09	$65.31	$96.08	1,500
2019-07-08	$66.11	$97.26	0
2019-07-05	$66.11	$97.26	0
2019-07-03	$66.11	$97.26	0
2019-07-02	$66.11	$97.26	1,100
2019-07-01	$66.11	$97.26	6,100
2019-06-28	$65.50	$96.36	100
2019-06-27	$65.50	$96.36	100
2019-06-26	$65.50	$96.36	100
2019-06-25	$65.50	$96.36	3,000
2019-06-24	$65.50	$96.36	400
2019-06-21	$65.60	$96.51	0
2019-06-20	$65.60	$96.51	100
2019-06-19	$65.60	$96.51	4,700
2019-06-18	$65.60	$96.51	500
2019-06-17	$65.60	$96.51	100
2019-06-14	$65.60	$96.51	2,900
2019-06-13	$65.96	$97.03	1,900
2019-06-12	$66.01	$97.11	200
2019-06-11	$63.47	$93.37	5,000
2019-06-10	$63.47	$93.37	0
2019-06-07	$63.47	$93.37	0
2019-06-06	$63.47	$93.37	0
2019-06-05	$63.47	$93.37	0
2019-06-04	$63.47	$93.37	0
2019-06-03	$63.47	$93.37	300
2019-05-31	$63.42	$93.30	4,200
2019-05-30	$64.50	$94.89	0
2019-05-29	$64.50	$94.89	100
2019-05-28	$64.50	$94.89	1,900
2019-05-24	$65.00	$95.62	0
2019-05-23	$65.00	$95.62	0
2019-05-22	$65.00	$95.62	3,000
2019-05-21	$64.10	$94.30	1,000
2019-05-20	$64.80	$95.33	0
2019-05-17	$64.80	$95.33	0
2019-05-16	$64.80	$95.33	7,000
2019-05-15	$64.20	$94.45	800
2019-05-14	$62.00	$91.21	1,600
2019-05-13	$62.00	$91.21	1,300
2019-05-10	$61.86	$91.00	1,100
2019-05-09	$63.70	$93.71	500
2019-05-08	$64.30	$94.59	3,600
2019-05-07	$65.40	$96.21	3,300
2019-05-06	$64.00	$94.15	200
2019-05-03	$64.02	$94.18	0
2019-05-02	$64.02	$94.18	0
2019-05-01	$64.02	$94.18	100
2019-04-30	$64.02	$94.18	200
2019-04-29	$64.00	$94.15	700
2019-04-26	$64.00	$94.15	0
2019-04-25	$64.00	$94.15	100
2019-04-24	$64.00	$94.15	0
2019-04-23	$64.00	$94.15	0
2019-04-22	$64.00	$94.15	1,600
2019-04-18	$63.75	$93.78	200
2019-04-17	$63.20	$92.97	0
2019-04-16	$63.20	$92.97	2,100
2019-04-15	$63.20	$92.97	0
2019-04-12	$63.20	$92.97	6,200
2019-04-11	$62.70	$92.24	900
2019-04-10	$62.90	$92.53	0
2019-04-09	$62.90	$92.53	100
2019-04-08	$62.60	$92.09	30,200
2019-04-05	$62.60	$92.09	100
2019-04-04	$62.60	$92.09	0
2019-04-03	$62.60	$92.09	17,500
2019-04-02	$60.35	$88.78	100
2019-04-01	$60.35	$88.78	3,300
2019-03-29	$59.50	$87.53	0
2019-03-28	$59.50	$87.53	3,900
2019-03-27	$59.72	$86.68	0
2019-03-26	$59.72	$86.68	100
2019-03-25	$59.72	$86.68	500
2019-03-22	$61.10	$88.69	100
2019-03-21	$61.10	$88.69	0
2019-03-20	$61.10	$88.69	0
2019-03-19	$61.10	$88.69	4,700
2019-03-18	$61.10	$88.69	1,800
2019-03-15	$59.75	$86.73	0
2019-03-14	$59.75	$86.73	100
2019-03-13	$59.75	$86.73	12,700
2019-03-12	$59.75	$86.73	500
2019-03-11	$59.75	$86.73	1,400
2019-03-08	$60.00	$87.09	0
2019-03-07	$60.00	$87.09	100
2019-03-06	$60.00	$87.09	0
2019-03-05	$60.00	$87.09	100
2019-03-04	$60.00	$87.09	0
2019-03-01	$60.00	$87.09	100
2019-02-28	$60.00	$87.09	0
2019-02-27	$60.00	$87.09	0
2019-02-26	$60.00	$87.09	0
2019-02-25	$60.00	$87.09	100
2019-02-22	$60.00	$87.09	2,300
2019-02-21	$60.00	$87.09	1,200
2019-02-20	$60.00	$87.09	100
2019-02-19	$57.00	$82.73	2,900
2019-02-15	$57.00	$82.73	0
2019-02-14	$57.00	$82.73	100
2019-02-13	$57.00	$82.73	100
2019-02-12	$57.00	$82.73	0
2019-02-11	$57.00	$82.73	100
2019-02-08	$57.00	$82.73	100
2019-02-07	$57.00	$82.73	800
2019-02-06	$56.95	$82.66	0
2019-02-05	$56.95	$82.66	0
2019-02-04	$56.95	$82.66	0
2019-02-01	$56.95	$82.66	1,000
2019-01-31	$57.05	$82.81	1,400
2019-01-30	$56.00	$81.28	100
2019-01-29	$56.00	$81.28	0
2019-01-28	$56.00	$81.28	0
2019-01-25	$56.00	$81.28	3,100
2019-01-24	$57.00	$82.73	400
2019-01-23	$57.00	$82.73	100
2019-01-22	$57.00	$82.73	300
2019-01-18	$56.90	$82.59	200
2019-01-17	$54.50	$79.11	100
2019-01-16	$54.50	$79.11	100
2019-01-15	$54.50	$79.11	100
2019-01-14	$54.55	$79.18	300
2019-01-11	$57.32	$79.40	95
2019-01-10	$57.32	$79.40	1,139
2019-01-09	$57.84	$80.12	5,599
2019-01-08	$55.89	$77.42	0
2019-01-07	$55.89	$77.42	190
2019-01-04	$56.90	$78.82	949
2019-01-03	$56.90	$78.82	0
2019-01-02	$56.90	$78.82	285