MONRF 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: 2013-12-20 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	$45.59	$48.03	200
2019-12-30	$45.59	$48.03	0
2019-12-27	$45.59	$48.03	900
2019-12-26	$45.65	$48.09	0
2019-12-24	$45.65	$48.09	200
2019-12-23	$45.00	$47.41	0
2019-12-20	$45.00	$47.41	400
2019-12-19	$45.33	$47.75	0
2019-12-18	$45.33	$47.75	0
2019-12-17	$45.33	$47.75	600
2019-12-16	$44.75	$47.14	500
2019-12-13	$46.50	$48.99	0
2019-12-12	$46.50	$48.99	0
2019-12-11	$46.50	$48.99	1,800
2019-12-10	$47.00	$49.51	24,100
2019-12-09	$46.00	$48.46	600
2019-12-06	$46.97	$49.48	3,000
2019-12-05	$46.29	$48.76	24,200
2019-12-04	$46.75	$49.25	5,800
2019-12-03	$43.49	$45.81	3,200
2019-12-02	$43.55	$45.88	2,700
2019-11-29	$44.16	$46.52	600
2019-11-27	$43.51	$45.84	1,400
2019-11-26	$43.19	$45.50	800
2019-11-25	$41.83	$44.07	0
2019-11-22	$41.83	$44.07	100
2019-11-21	$41.83	$44.07	800
2019-11-20	$42.03	$44.28	400
2019-11-19	$41.62	$43.84	400
2019-11-18	$41.15	$43.35	400
2019-11-15	$40.63	$42.80	400
2019-11-14	$40.91	$43.10	0
2019-11-13	$40.91	$43.10	400
2019-11-12	$40.50	$42.66	900
2019-11-11	$41.30	$43.51	4,400
2019-11-08	$41.67	$43.90	400
2019-11-07	$41.53	$43.75	400
2019-11-06	$39.59	$41.71	600
2019-11-05	$39.09	$41.18	100
2019-11-04	$39.50	$41.61	300
2019-11-01	$39.15	$41.24	0
2019-10-31	$39.15	$41.24	100
2019-10-30	$39.15	$41.24	100
2019-10-29	$39.15	$41.24	400
2019-10-28	$39.85	$41.98	100
2019-10-25	$40.13	$42.27	2,200
2019-10-24	$36.64	$38.60	3,000
2019-10-23	$35.94	$37.86	1,100
2019-10-22	$36.17	$38.10	800
2019-10-21	$37.37	$39.37	0
2019-10-18	$37.37	$39.37	100
2019-10-17	$37.37	$39.37	1,000
2019-10-16	$37.35	$39.35	1,200
2019-10-15	$37.44	$39.44	0
2019-10-14	$37.44	$39.44	1,600
2019-10-11	$37.06	$39.04	100
2019-10-10	$37.06	$39.04	600
2019-10-09	$36.82	$38.79	200
2019-10-08	$35.83	$37.74	200
2019-10-07	$36.04	$37.97	0
2019-10-04	$36.04	$37.97	600
2019-10-03	$34.41	$36.25	0
2019-10-02	$34.41	$36.25	300
2019-10-01	$35.69	$37.60	200
2019-09-30	$35.99	$37.91	200
2019-09-27	$35.76	$37.67	0
2019-09-26	$35.76	$37.67	400
2019-09-25	$35.12	$37.00	0
2019-09-24	$35.12	$37.00	0
2019-09-23	$35.12	$37.00	100
2019-09-20	$35.98	$37.90	400
2019-09-19	$36.08	$38.01	1,800
2019-09-18	$38.05	$40.08	100
2019-09-17	$38.05	$40.08	100
2019-09-16	$38.05	$40.08	100
2019-09-13	$38.72	$40.79	100
2019-09-12	$38.72	$40.79	100
2019-09-11	$38.72	$40.79	100
2019-09-10	$38.72	$40.79	1,000
2019-09-09	$39.56	$41.67	200
2019-09-06	$40.00	$42.14	200
2019-09-05	$39.70	$41.82	500
2019-09-04	$38.59	$40.65	200
2019-09-03	$37.80	$39.82	0
2019-08-30	$37.80	$39.82	0
2019-08-29	$37.80	$39.82	0
2019-08-28	$37.80	$39.82	1,300
2019-08-27	$37.71	$39.73	0
2019-08-26	$37.71	$39.73	200
2019-08-23	$38.06	$40.09	500
2019-08-22	$38.50	$40.56	0
2019-08-21	$38.50	$40.56	0
2019-08-20	$38.50	$40.56	100
2019-08-19	$37.92	$39.95	0
2019-08-16	$37.24	$39.23	0
2019-08-15	$37.24	$39.23	1,200
2019-08-14	$37.80	$39.82	600
2019-08-13	$39.79	$41.92	100
2019-08-12	$38.22	$40.26	0
2019-08-09	$38.22	$40.26	300
2019-08-08	$38.22	$40.26	600
2019-08-07	$38.22	$40.26	600
2019-08-06	$38.55	$40.61	600
2019-08-05	$39.16	$41.25	100
2019-08-02	$40.67	$42.84	200
2019-08-01	$41.39	$43.60	100
2019-07-31	$41.39	$43.60	900
2019-07-30	$42.80	$45.09	500
2019-07-29	$42.80	$45.09	500
2019-07-26	$44.59	$46.97	0
2019-07-25	$44.59	$46.97	0
2019-07-24	$44.59	$46.97	800
2019-07-23	$43.19	$45.50	100
2019-07-22	$43.52	$45.85	15,700
2019-07-19	$42.84	$45.13	2,000
2019-07-18	$42.70	$44.98	0
2019-07-17	$42.70	$44.98	0
2019-07-16	$42.70	$44.98	100
2019-07-15	$42.70	$44.98	0
2019-07-12	$42.70	$44.98	0
2019-07-11	$42.70	$44.98	100
2019-07-10	$42.70	$44.98	0
2019-07-09	$42.70	$44.98	300
2019-07-08	$43.00	$45.30	0
2019-07-05	$43.00	$45.30	0
2019-07-03	$43.00	$45.30	0
2019-07-02	$43.00	$45.30	0
2019-07-01	$43.00	$45.30	100
2019-06-28	$41.77	$44.00	100
2019-06-27	$41.77	$44.00	100
2019-06-26	$41.77	$44.00	0
2019-06-25	$41.77	$44.00	100
2019-06-24	$42.30	$44.56	0
2019-06-21	$42.30	$44.56	0
2019-06-20	$42.30	$44.56	2,300
2019-06-19	$41.51	$43.73	100
2019-06-18	$40.01	$42.15	0
2019-06-17	$40.01	$42.15	2,100
2019-06-14	$39.54	$41.65	400
2019-06-13	$39.06	$41.15	200
2019-06-12	$39.14	$41.23	400
2019-06-11	$39.48	$41.59	1,900
2019-06-10	$39.12	$41.21	500
2019-06-07	$39.53	$41.64	300
2019-06-06	$39.05	$41.14	200
2019-06-05	$39.05	$41.14	10,300
2019-06-04	$36.92	$38.89	0
2019-06-03	$36.92	$38.89	100
2019-05-31	$36.92	$38.89	0
2019-05-30	$36.92	$38.89	600
2019-05-29	$36.80	$38.77	3,500
2019-05-28	$38.31	$40.36	65,400
2019-05-24	$39.38	$41.48	800
2019-05-23	$38.92	$41.00	1,000
2019-05-22	$40.03	$42.17	500
2019-05-21	$38.35	$40.40	300
2019-05-20	$39.41	$41.52	100
2019-05-17	$39.41	$41.05	500
2019-05-16	$40.35	$42.03	100
2019-05-15	$40.35	$42.03	1,000
2019-05-14	$40.05	$41.71	2,900
2019-05-13	$39.79	$41.44	700
2019-05-10	$40.34	$42.02	0
2019-05-09	$40.34	$42.02	100
2019-05-08	$40.34	$42.02	1,200
2019-05-07	$40.33	$42.00	100
2019-05-06	$41.04	$42.74	0
2019-05-03	$41.04	$42.74	100
2019-05-02	$41.04	$42.74	800
2019-05-01	$40.83	$42.53	1,200
2019-04-30	$40.83	$42.53	100
2019-04-29	$41.48	$43.20	0
2019-04-26	$41.48	$43.20	0
2019-04-25	$41.48	$43.20	2,200
2019-04-24	$41.79	$43.53	200
2019-04-23	$41.32	$43.04	0
2019-04-22	$41.32	$43.04	0
2019-04-18	$41.32	$43.04	0
2019-04-17	$41.32	$43.04	200
2019-04-16	$41.41	$43.13	0
2019-04-15	$41.41	$43.13	0
2019-04-12	$41.41	$43.13	500
2019-04-11	$41.51	$43.23	6,200
2019-04-10	$40.84	$42.54	0
2019-04-09	$40.84	$42.54	3,600
2019-04-08	$41.90	$43.64	100
2019-04-05	$41.90	$43.64	3,700
2019-04-04	$41.99	$43.73	500
2019-04-03	$41.37	$43.09	100
2019-04-02	$41.37	$43.09	500
2019-04-01	$41.59	$43.32	1,400
2019-03-29	$40.63	$42.32	800
2019-03-28	$39.96	$41.62	100
2019-03-27	$39.96	$41.62	0
2019-03-26	$39.96	$41.62	0
2019-03-25	$39.96	$41.62	0
2019-03-22	$39.96	$41.62	900
2019-03-21	$41.16	$42.87	0
2019-03-20	$41.16	$42.87	700
2019-03-19	$41.27	$42.98	900
2019-03-18	$41.80	$43.54	200
2019-03-15	$41.51	$43.23	700
2019-03-14	$41.10	$42.81	100
2019-03-13	$41.10	$42.81	200
2019-03-12	$39.85	$41.50	500
2019-03-11	$41.19	$42.90	0
2019-03-08	$41.19	$42.90	0
2019-03-07	$41.19	$42.90	100
2019-03-06	$41.19	$42.90	100
2019-03-05	$41.19	$42.90	2,500
2019-03-04	$42.59	$44.36	0
2019-03-01	$42.59	$44.36	3,800
2019-02-28	$40.08	$41.74	2,200
2019-02-27	$39.00	$40.62	1,100
2019-02-26	$39.42	$41.06	100
2019-02-25	$39.42	$41.06	0
2019-02-22	$39.42	$41.06	600
2019-02-21	$39.05	$40.67	100
2019-02-20	$39.25	$40.88	0
2019-02-19	$39.25	$40.88	100
2019-02-15	$38.96	$40.58	300
2019-02-14	$38.75	$40.36	700
2019-02-13	$39.23	$40.86	100
2019-02-12	$39.23	$40.86	400
2019-02-11	$37.77	$39.34	0
2019-02-08	$37.77	$39.34	200
2019-02-07	$37.85	$39.42	0
2019-02-06	$37.85	$39.42	0
2019-02-05	$37.85	$39.42	0
2019-02-04	$37.85	$39.42	200
2019-02-01	$38.58	$40.18	1,000
2019-01-31	$35.71	$37.19	100
2019-01-30	$35.71	$37.19	200
2019-01-29	$35.71	$37.19	100
2019-01-28	$34.56	$36.00	200
2019-01-25	$34.75	$36.19	1,700
2019-01-24	$34.20	$35.62	0
2019-01-23	$34.20	$35.62	100
2019-01-22	$34.20	$35.62	300
2019-01-18	$34.75	$36.19	2,500
2019-01-17	$34.46	$35.89	200
2019-01-16	$33.75	$35.15	0
2019-01-15	$33.75	$35.15	1,900
2019-01-14	$35.70	$37.18	100
2019-01-11	$35.70	$37.18	3,300
2019-01-10	$35.70	$37.18	900
2019-01-09	$35.95	$37.44	3,500
2019-01-08	$33.85	$35.26	100
2019-01-07	$33.85	$35.26	400
2019-01-04	$33.30	$34.68	100
2019-01-03	$33.30	$34.68	0
2019-01-02	$33.30	$34.68	0