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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.40$71.40698,449——
2019-12-30$71.37$71.37394,071——
2019-12-27$71.43$71.43462,526——
2019-12-26$70.67$70.67358,469——
2019-12-24$70.75$70.75144,854——
2019-12-23$70.73$70.73622,660——
2019-12-20$70.83$70.832,391,626——
2019-12-19$70.26$70.261,006,341——
2019-12-18$69.42$69.42704,408——
2019-12-17$68.76$68.76768,584——
2019-12-16$69.54$69.54866,987——
2019-12-13$69.51$69.51872,946——
2019-12-12$69.73$69.73529,299——
2019-12-11$69.67$69.67504,087——
2019-12-10$70.22$70.22777,141——
2019-12-09$70.49$70.49647,566——
2019-12-06$71.37$71.37897,547——
2019-12-05$69.93$69.93553,136——
2019-12-04$70.20$70.20861,792——
2019-12-03$68.74$68.74674,154——
2019-12-02$68.69$68.69758,499——
2019-11-29$69.11$69.11413,018——
2019-11-27$68.80$68.801,144,014——
2019-11-26$68.62$68.621,107,036——
2019-11-25$68.98$68.982,114,294——
2019-11-22$65.39$65.393,445,793——
2019-11-21$66.51$66.511,134,998——
2019-11-20$68.55$68.551,117,732——
2019-11-19$69.19$69.19492,322——
2019-11-18$69.41$69.41398,808——
2019-11-15$69.61$69.61439,453——
2019-11-14$69.59$69.59532,202——
2019-11-13$69.71$69.71656,123——
2019-11-12$69.15$69.15834,746——
2019-11-11$69.93$69.93560,165——
2019-11-08$69.76$69.76591,183——
2019-11-07$69.37$69.37451,830——
2019-11-06$69.50$69.50556,956——
2019-11-05$68.62$68.62535,717——
2019-11-04$68.22$68.22500,420——
2019-11-01$68.15$68.15489,113——
2019-10-31$67.34$67.34629,994——
2019-10-30$67.90$67.90436,702——
2019-10-29$68.34$68.34600,198——
2019-10-28$67.62$67.62587,363——
2019-10-25$66.49$66.49586,294——
2019-10-24$65.22$65.22381,694——
2019-10-23$65.81$65.81646,955——
2019-10-22$66.05$66.05542,287——
2019-10-21$66.58$66.581,041,638——
2019-10-18$65.84$65.84562,304——
2019-10-17$66.34$66.341,575,521——
2019-10-16$64.16$64.161,482,160——
2019-10-15$65.66$65.66805,714——
2019-10-14$66.00$66.00690,809——
2019-10-11$66.20$66.201,134,846——
2019-10-10$64.93$64.93720,758——
2019-10-09$64.93$64.931,109,022——
2019-10-08$65.65$65.65969,822——
2019-10-07$67.16$67.16960,806——
2019-10-04$67.43$67.431,084,422——
2019-10-03$66.94$66.941,064,405——
2019-10-02$67.41$67.41945,985——
2019-10-01$68.85$68.85891,130——
2019-09-30$69.27$69.271,189,701——
2019-09-27$68.76$68.76811,368——
2019-09-26$69.63$69.63601,574——
2019-09-25$69.23$69.23655,359——
2019-09-24$69.37$69.37839,025——
2019-09-23$68.75$68.75756,360——
2019-09-20$69.15$69.151,116,051——
2019-09-19$68.89$68.89760,791——
2019-09-18$69.47$69.47820,230——
2019-09-17$69.58$69.58804,950——
2019-09-16$71.20$71.201,059,821——
2019-09-13$69.65$69.65983,574——
2019-09-12$69.36$69.36792,574——
2019-09-11$70.01$70.01840,553——
2019-09-10$69.31$69.31907,174——
2019-09-09$68.78$68.781,067,461——
2019-09-06$69.04$69.041,426,999——
2019-09-05$69.09$69.091,372,297——
2019-09-04$68.32$68.321,059,515——
2019-09-03$66.76$66.761,606,539——
2019-08-30$65.24$65.24995,645——
2019-08-29$64.40$64.40632,745——
2019-08-28$63.55$63.55777,141——
2019-08-27$63.22$63.22983,268——
2019-08-26$64.16$64.161,206,356——
2019-08-23$63.41$63.411,072,809——
2019-08-22$63.29$63.291,019,176——
2019-08-21$62.52$62.521,023,913——
2019-08-20$62.86$62.861,079,226——
2019-08-19$63.63$63.63691,114——
2019-08-16$63.83$63.83802,658——
2019-08-15$62.68$62.681,054,167——
2019-08-14$62.28$62.281,290,243——
2019-08-13$63.61$63.61793,796——
2019-08-12$63.06$63.061,120,330——
2019-08-09$63.95$63.95777,905——
2019-08-08$65.10$65.101,132,095——
2019-08-07$64.74$64.74961,570——
2019-08-06$64.52$64.521,035,678——
2019-08-05$65.22$65.221,728,015——
2019-08-02$67.12$67.122,269,538——
2019-08-01$69.87$69.871,466,116——
2019-07-31$70.17$70.171,231,568——
2019-07-30$71.92$71.921,136,526——
2019-07-29$72.64$72.64511,880——
2019-07-26$73.59$73.59627,550——
2019-07-25$72.50$72.50961,265——
2019-07-24$73.08$73.08678,126——
2019-07-23$72.15$72.15979,448——
2019-07-22$72.47$72.47643,594——
2019-07-19$72.63$72.631,035,067——
2019-07-18$70.71$70.71378,333——
2019-07-17$70.26$70.26468,638——
2019-07-16$69.90$69.90612,728——
2019-07-15$70.49$70.49552,066——
2019-07-12$70.71$70.71399,725——
2019-07-11$70.65$70.65559,095——
2019-07-10$70.90$70.90895,714——
2019-07-09$70.35$70.35689,281——
2019-07-08$70.49$70.49464,054——
2019-07-05$70.82$70.82453,969——
2019-07-03$70.92$70.92891,894——
2019-07-02$69.12$69.12716,785——
2019-07-01$68.84$68.841,041,179——
2019-06-28$68.04$68.04983,726——
2019-06-27$67.26$67.26550,844——
2019-06-26$67.21$67.211,000,382——
2019-06-25$67.87$67.87902,131——
2019-06-24$67.28$67.28946,290——
2019-06-21$68.36$68.361,008,174——
2019-06-20$68.19$68.191,324,776——
2019-06-19$68.99$68.99433,188——
2019-06-18$68.53$68.53667,889——
2019-06-17$68.59$68.59702,880——
2019-06-14$67.59$67.59747,039——
2019-06-13$68.59$68.59590,725——
2019-06-12$69.24$69.24688,364——
2019-06-11$69.14$69.14512,644——
2019-06-10$68.98$68.98489,266——
2019-06-07$69.89$69.89476,736——
2019-06-06$69.42$69.42611,353——
2019-06-05$69.67$69.671,302,926——
2019-06-04$69.04$69.041,127,817——
2019-06-03$68.78$68.781,146,764——
2019-05-31$68.78$68.78668,042——
2019-05-30$69.77$69.77438,842——
2019-05-29$68.71$68.71894,033——
2019-05-28$69.83$69.83703,033——
2019-05-24$70.45$70.45741,386——
2019-05-23$70.41$70.41546,107——
2019-05-22$70.43$70.43444,190——
2019-05-21$70.42$70.42609,214——
2019-05-20$69.94$69.94481,167——
2019-05-17$71.47$71.47705,019——
2019-05-16$71.96$71.96972,725——
2019-05-15$70.22$70.221,208,342——
2019-05-14$69.61$69.61605,852——
2019-05-13$69.06$69.06844,526——
2019-05-10$70.82$70.821,120,177——
2019-05-09$70.94$70.941,549,392——
2019-05-08$69.97$69.971,818,320——
2019-05-07$69.11$69.11871,724——
2019-05-06$69.90$69.901,915,959——
2019-05-03$67.51$67.511,969,592——
2019-05-02$71.83$71.831,194,590——
2019-05-01$73.20$73.20693,406——
2019-04-30$73.81$73.81493,850——
2019-04-29$73.04$73.04702,880——
2019-04-26$73.21$73.21468,332——
2019-04-25$72.43$72.43439,911——
2019-04-24$73.19$73.19416,686——
2019-04-23$73.55$73.55514,019——
2019-04-22$72.83$72.83261,899——
2019-04-18$72.47$72.47697,074——
2019-04-17$71.57$71.57595,309——
2019-04-16$72.89$72.89612,117——
2019-04-15$72.89$72.89708,534——
2019-04-12$72.15$72.15492,169——
2019-04-11$71.73$71.73470,471——
2019-04-10$70.87$70.87585,988——
2019-04-09$70.62$70.62433,494——
2019-04-08$71.49$71.49567,958——
2019-04-05$70.95$70.95442,203——
2019-04-04$70.11$70.11770,723——
2019-04-03$70.08$70.08827,106——
2019-04-02$70.89$70.89528,382——
2019-04-01$71.51$71.51615,478——
2019-03-29$71.60$71.60763,542——
2019-03-28$71.64$71.641,123,997——
2019-03-27$71.43$71.43688,975——
2019-03-26$71.80$71.80730,690——
2019-03-25$71.86$71.86978,990——
2019-03-22$70.85$70.85809,993——
2019-03-21$70.97$70.971,283,978——
2019-03-20$68.46$68.46945,221——
2019-03-19$67.96$67.96776,835——
2019-03-18$67.72$67.72894,338——
2019-03-15$67.36$67.361,329,666——
2019-03-14$66.99$66.99956,222——
2019-03-13$66.76$66.76632,439——
2019-03-12$66.20$66.20527,313——
2019-03-11$66.16$66.16746,581——
2019-03-08$65.24$65.24521,048——
2019-03-07$65.29$65.291,153,640——
2019-03-06$65.56$65.56634,426——
2019-03-05$65.90$65.90681,488——
2019-03-04$65.83$65.83674,459——
2019-03-01$67.21$67.21678,738——
2019-02-28$66.68$66.681,251,126——
2019-02-27$65.15$65.151,253,877——
2019-02-26$65.46$65.46894,950——
2019-02-25$65.52$65.52824,967——
2019-02-22$66.23$66.23621,590——
2019-02-21$67.12$67.12459,928——
2019-02-20$67.23$67.23772,404——
2019-02-19$67.54$67.54542,898——
2019-02-15$67.34$67.34694,476——
2019-02-14$67.15$67.15627,244——
2019-02-13$67.77$67.77769,348——
2019-02-12$67.21$67.21745,053——
2019-02-11$65.95$65.951,708,915——
2019-02-08$64.17$64.17800,519——
2019-02-07$63.24$63.24968,599——
2019-02-06$63.55$63.55861,639——
2019-02-05$63.08$63.08979,754——
2019-02-04$63.20$63.201,171,976——
2019-02-01$63.48$63.486,121,015——
2019-01-31$60.75$60.751,427,458——
2019-01-30$60.31$60.311,748,949——
2019-01-29$60.54$60.54659,790——
2019-01-28$60.65$60.65927,496——
2019-01-25$60.39$60.391,165,864——
2019-01-24$60.22$60.221,978,454——
2019-01-23$65.10$65.10678,279——
2019-01-22$65.90$65.90944,457——
2019-01-18$66.79$66.792,305,141——
2019-01-17$66.15$66.151,094,506——
2019-01-16$65.15$65.15885,018——
2019-01-15$65.35$65.35843,150——
2019-01-14$65.02$65.02770,570——
2019-01-11$64.76$64.76717,243——
2019-01-10$64.31$64.311,451,294——
2019-01-09$62.63$62.631,020,246——
2019-01-08$61.70$61.70933,150——
2019-01-07$61.59$61.59725,800——
2019-01-04$60.85$60.851,114,218——
2019-01-03$59.53$59.53862,709——
2019-01-02$58.85$58.85974,406——