NYSE:POST | Historical Stock Price | Post Holdings, Inc.

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
2012-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.28$24.51$36.92$55.60$83.73$126.102012-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.41$22.41480,709——
2012-12-28$22.06$22.06229,506——
2012-12-27$22.28$22.28129,422——
2012-12-26$22.62$22.62104,974——
2012-12-24$22.93$22.9372,580——
2012-12-21$22.70$22.70847,734——
2012-12-20$22.87$22.87276,415——
2012-12-19$22.59$22.59209,183——
2012-12-18$22.99$22.99323,019——
2012-12-17$22.91$22.91356,482——
2012-12-14$22.40$22.40300,099——
2012-12-13$22.54$22.54295,821——
2012-12-12$22.56$22.56144,549——
2012-12-11$22.66$22.66266,789——
2012-12-10$22.64$22.64307,434——
2012-12-07$22.48$22.48227,061——
2012-12-06$22.28$22.28151,425——
2012-12-05$22.44$22.44108,335——
2012-12-04$22.73$22.73421,422——
2012-12-03$22.62$22.62326,228——
2012-11-30$22.54$22.54274,734——
2012-11-29$22.53$22.53103,598——
2012-11-28$22.64$22.64141,951——
2012-11-27$22.72$22.72425,854——
2012-11-26$22.32$22.32239,743——
2012-11-23$22.51$22.5175,789——
2012-11-21$22.22$22.22268,164——
2012-11-20$22.15$22.15211,934——
2012-11-19$22.18$22.18459,011——
2012-11-16$22.19$22.19388,876——
2012-11-15$22.19$22.19264,955——
2012-11-14$22.30$22.30239,438——
2012-11-13$22.52$22.52198,487——
2012-11-12$22.65$22.65778,210——
2012-11-09$21.98$21.98387,501——
2012-11-08$21.73$21.73392,849——
2012-11-07$21.71$21.71428,757——
2012-11-06$22.17$22.17345,175——
2012-11-05$21.54$21.54260,371——
2012-11-02$21.13$21.13311,254——
2012-11-01$20.95$20.95555,275——
2012-10-31$20.65$20.65496,294——
2012-10-26$20.53$20.5398,709——
2012-10-25$20.39$20.39246,619——
2012-10-24$20.36$20.36108,488——
2012-10-23$20.80$20.80187,944——
2012-10-22$20.88$20.88340,286——
2012-10-19$20.41$20.41218,962——
2012-10-18$20.77$20.77353,579——
2012-10-17$20.35$20.35175,567——
2012-10-16$20.18$20.18169,761——
2012-10-15$20.26$20.26182,596——
2012-10-12$20.07$20.07224,769——
2012-10-11$19.97$19.97293,070——
2012-10-10$19.90$19.90278,402——
2012-10-09$19.71$19.71350,676——
2012-10-08$19.93$19.93209,489——
2012-10-05$19.96$19.96487,432——
2012-10-04$19.97$19.97419,436——
2012-10-03$19.70$19.70218,046——
2012-10-02$19.67$19.67648,789——
2012-10-01$19.70$19.70720,299——
2012-09-28$19.67$19.676,577,734——
2012-09-27$20.05$20.051,018,106——
2012-09-26$19.30$19.30291,695——
2012-09-25$18.86$18.86167,163——
2012-09-24$19.41$19.41153,258——
2012-09-21$19.90$19.90532,814——
2012-09-20$19.97$19.97210,253——
2012-09-19$20.06$20.06215,601——
2012-09-18$19.97$19.97181,526——
2012-09-17$19.80$19.80196,654——
2012-09-14$20.01$20.01376,194——
2012-09-13$20.86$20.86278,402——
2012-09-12$19.80$19.80134,311——
2012-09-11$19.73$19.73207,350——
2012-09-10$19.52$19.52535,564——
2012-09-07$19.57$19.57193,292——
2012-09-06$19.67$19.67383,834——
2012-09-05$19.66$19.66560,776——
2012-09-04$20.09$20.09410,115——
2012-08-31$19.54$19.54156,773——
2012-08-30$19.54$19.54139,201——
2012-08-29$20.17$20.1789,388——
2012-08-28$20.21$20.2186,485——
2012-08-27$20.46$20.46199,251——
2012-08-24$19.93$19.9399,320——
2012-08-23$19.55$19.55148,674——
2012-08-22$19.78$19.7893,514——
2012-08-21$19.99$19.99221,560——
2012-08-20$19.74$19.74110,627——
2012-08-17$19.68$19.6899,626——
2012-08-16$19.70$19.70119,184——
2012-08-15$19.64$19.6447,062——
2012-08-14$19.31$19.31126,366——
2012-08-13$19.44$19.44153,258——
2012-08-10$20.29$20.29320,880——
2012-08-09$20.79$20.79292,001——
2012-08-08$20.65$20.65949,346——
2012-08-07$20.51$20.51549,622——
2012-08-06$19.38$19.38265,414——
2012-08-03$19.01$19.01240,354——
2012-08-02$18.73$18.73273,970——
2012-08-01$18.70$18.70230,270——
2012-07-31$19.37$19.37266,636——
2012-07-30$19.82$19.82135,228——
2012-07-27$19.93$19.93331,423——
2012-07-26$19.55$19.55327,603——
2012-07-25$19.27$19.27174,039——
2012-07-24$19.28$19.28249,217——
2012-07-23$19.39$19.39153,717——
2012-07-20$19.64$19.64244,786——
2012-07-19$19.61$19.61124,532——
2012-07-18$20.28$20.28221,254——
2012-07-17$20.04$20.04199,251——
2012-07-16$19.84$19.84193,445——
2012-07-13$20.41$20.41853,541——
2012-07-12$19.76$19.761,578,577——
2012-07-11$20.22$20.221,552,601——
2012-07-10$20.88$20.88207,197——
2012-07-09$20.92$20.92225,227——
2012-07-06$21.16$21.16181,832——
2012-07-05$21.54$21.54172,970——
2012-07-03$21.34$21.34174,039——
2012-07-02$21.08$21.08475,666——
2012-06-29$20.12$20.12357,246——
2012-06-28$20.19$20.19241,118——
2012-06-27$20.22$20.22374,360——
2012-06-26$20.79$20.79235,006——
2012-06-25$20.65$20.65430,438——
2012-06-22$21.26$21.264,017,570——
2012-06-21$20.75$20.75409,962——
2012-06-20$20.46$20.46340,286——
2012-06-19$20.85$20.85293,070——
2012-06-18$21.40$21.40295,515——
2012-06-15$21.20$21.20434,258——
2012-06-14$20.38$20.38272,595——
2012-06-13$20.26$20.26352,051——
2012-06-12$20.20$20.20211,017——
2012-06-11$20.18$20.18206,738——
2012-06-08$20.28$20.28225,380——
2012-06-07$20.19$20.19201,849——
2012-06-06$20.27$20.27192,834——
2012-06-05$19.94$19.94346,245——
2012-06-04$19.23$19.23437,161——
2012-06-01$19.18$19.18249,217——
2012-05-31$19.68$19.68215,906——
2012-05-30$19.89$19.89187,791——
2012-05-29$20.45$20.45408,893——
2012-05-25$19.47$19.47780,350——
2012-05-24$18.32$18.32568,874——
2012-05-23$18.94$18.94244,480——
2012-05-22$19.08$19.08369,623——
2012-05-21$19.38$19.38333,562——
2012-05-18$19.33$19.33348,842——
2012-05-17$19.15$19.15506,838——
2012-05-16$19.63$19.63409,657——
2012-05-15$19.73$19.73197,112——
2012-05-14$19.76$19.76265,719——
2012-05-11$20.12$20.12426,312——
2012-05-10$20.32$20.32311,101——
2012-05-09$20.17$20.17171,594——
2012-05-08$20.30$20.30189,472——
2012-05-07$20.13$20.13241,424——
2012-05-04$19.61$19.61329,437——
2012-05-03$19.53$19.53349,912——
2012-05-02$19.16$19.16426,312——
2012-05-01$19.47$19.47449,385——
2012-04-30$19.47$19.47339,216——
2012-04-27$19.63$19.63634,731——
2012-04-26$20.29$20.29797,616——
2012-04-25$21.29$21.29463,442——
2012-04-24$20.64$20.64485,904——
2012-04-23$20.54$20.54382,611——
2012-04-20$20.87$20.87274,887——
2012-04-19$20.75$20.75139,201——
2012-04-18$20.75$20.75220,338——
2012-04-17$20.94$20.94173,581——
2012-04-16$20.93$20.93148,063——
2012-04-13$21.05$21.05240,507——
2012-04-12$20.52$20.52166,399——
2012-04-11$20.58$20.58225,227——
2012-04-10$20.61$20.61227,214——
2012-04-09$21.10$21.10140,576——
2012-04-05$21.40$21.4087,096——
2012-04-04$21.52$21.52310,490——
2012-04-03$21.76$21.76898,617——
2012-04-02$22.24$22.24404,309——
2012-03-30$21.55$21.55832,607——
2012-03-29$21.10$21.10415,005——
2012-03-28$21.08$21.08208,572——
2012-03-27$20.99$20.99246,619——
2012-03-26$20.71$20.71292,306——
2012-03-23$20.29$20.29585,682——
2012-03-22$19.91$19.91416,380——
2012-03-21$19.58$19.581,158,071——
2012-03-20$19.49$19.49220,796——
2012-03-19$19.83$19.83132,019——
2012-03-16$20.05$20.05512,033——
2012-03-15$19.62$19.62512,797——
2012-03-14$19.72$19.72346,398——
2012-03-13$20.22$20.22377,874——
2012-03-12$19.65$19.65342,730——
2012-03-09$20.07$20.07435,938——
2012-03-08$19.57$19.57826,954——
2012-03-07$19.75$19.75534,953——
2012-03-06$19.80$19.80977,614——
2012-03-05$20.58$20.58316,143——
2012-03-02$20.59$20.59291,695——
2012-03-01$20.61$20.61440,064——
2012-02-29$20.38$20.381,060,585——
2012-02-28$20.62$20.62576,514——
2012-02-27$20.58$20.58447,093——
2012-02-24$20.52$20.52287,875——
2012-02-23$20.53$20.53339,674——
2012-02-22$20.03$20.03607,991——
2012-02-21$19.86$19.86792,115——
2012-02-17$20.16$20.16805,256——
2012-02-16$20.27$20.271,257,697——
2012-02-15$20.25$20.251,985,789——
2012-02-14$19.44$19.442,376,957——
2012-02-13$18.14$18.142,839,635——
2012-02-10$17.43$17.432,048,895——
2012-02-09$17.36$17.362,577,583——
2012-02-08$17.03$17.033,030,177——
2012-02-07$17.13$17.132,536,174——
2012-02-06$17.60$17.603,119,412——
2012-02-03$17.64$17.640——
2012-02-02$17.64$17.640——
2012-02-01$17.64$17.640——
2012-01-31$17.64$17.640——
2012-01-30$17.64$17.640——
2012-01-27$17.64$17.640——