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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$66.11$66.11636,412——
2020-12-30$66.28$66.28573,458——
2020-12-29$66.25$66.25725,647——
2020-12-28$66.37$66.37582,168——
2020-12-24$65.65$65.65215,754——
2020-12-23$65.56$65.56490,335——
2020-12-22$64.60$64.60592,711——
2020-12-21$64.29$64.29716,479——
2020-12-18$64.72$64.721,597,677——
2020-12-17$64.69$64.69713,423——
2020-12-16$63.74$63.74707,922——
2020-12-15$63.89$63.89734,968——
2020-12-14$63.49$63.49893,727——
2020-12-11$62.86$62.86573,764——
2020-12-10$61.76$61.76375,582——
2020-12-09$61.61$61.61431,354——
2020-12-08$61.53$61.53607,380——
2020-12-07$60.79$60.79479,639——
2020-12-04$61.70$61.70549,010——
2020-12-03$61.32$61.32653,067——
2020-12-02$59.71$59.71687,600——
2020-12-01$61.20$61.20738,482——
2020-11-30$61.82$61.82604,935——
2020-11-27$63.42$63.42292,001——
2020-11-25$62.38$62.38480,862——
2020-11-24$62.71$62.711,008,480——
2020-11-23$59.03$59.031,087,630——
2020-11-20$59.25$59.251,862,479——
2020-11-19$63.29$63.29900,909——
2020-11-18$63.56$63.561,008,938——
2020-11-17$65.91$65.91840,706——
2020-11-16$67.09$67.091,096,493——
2020-11-13$67.17$67.17686,225——
2020-11-12$65.65$65.65649,706——
2020-11-11$65.80$65.80543,662——
2020-11-10$65.84$65.84511,574——
2020-11-09$64.05$64.05812,590——
2020-11-06$60.04$60.04266,636——
2020-11-05$60.26$60.26435,938——
2020-11-04$58.63$58.63401,253——
2020-11-03$59.35$59.35442,203——
2020-11-02$57.74$57.74653,373——
2020-10-30$56.22$56.22548,858——
2020-10-29$56.50$56.50694,323——
2020-10-28$56.71$56.71589,961——
2020-10-27$59.47$59.47339,522——
2020-10-26$59.78$59.78329,284——
2020-10-23$60.61$60.61302,697——
2020-10-22$60.62$60.62587,822——
2020-10-21$59.79$59.79306,364——
2020-10-20$59.78$59.78388,112——
2020-10-19$60.05$60.05696,462——
2020-10-16$60.97$60.97628,161——
2020-10-15$60.12$60.12683,016——
2020-10-14$60.18$60.18444,648——
2020-10-13$59.95$59.95535,717——
2020-10-12$60.39$60.39579,265——
2020-10-09$60.63$60.63858,278——
2020-10-08$59.93$59.93632,592——
2020-10-07$58.66$58.66569,180——
2020-10-06$58.04$58.04769,195——
2020-10-05$58.57$58.57657,346——
2020-10-02$58.05$58.05532,355——
2020-10-01$57.07$57.071,086,408——
2020-09-30$56.28$56.281,189,548——
2020-09-29$54.76$54.76581,098——
2020-09-28$55.41$55.41607,686——
2020-09-25$54.83$54.83541,676——
2020-09-24$54.12$54.12650,928——
2020-09-23$53.90$53.90656,429——
2020-09-22$55.00$55.00736,649——
2020-09-21$55.28$55.28980,212——
2020-09-18$56.00$56.001,313,469——
2020-09-17$56.34$56.34673,084——
2020-09-16$56.95$56.951,140,041——
2020-09-15$55.80$55.801,530,598——
2020-09-14$54.01$54.011,361,754——
2020-09-11$54.38$54.381,139,582——
2020-09-10$54.84$54.84975,322——
2020-09-09$56.30$56.30747,192——
2020-09-08$56.43$56.43615,478——
2020-09-04$58.19$58.19650,622——
2020-09-03$57.23$57.23526,090——
2020-09-02$58.18$58.18551,302——
2020-09-01$56.47$56.47868,515——
2020-08-31$57.60$57.60666,819——
2020-08-28$58.23$58.23908,396——
2020-08-27$57.24$57.24528,688——
2020-08-26$56.59$56.59532,508——
2020-08-25$56.80$56.80396,974——
2020-08-24$56.63$56.63312,476——
2020-08-21$55.79$55.79808,006——
2020-08-20$56.15$56.15422,492——
2020-08-19$56.87$56.87579,418——
2020-08-18$57.15$57.15921,078——
2020-08-17$56.81$56.811,185,117——
2020-08-14$57.52$57.52548,552——
2020-08-13$58.10$58.10787,226——
2020-08-12$58.02$58.02500,267——
2020-08-11$57.83$57.83741,080——
2020-08-10$58.40$58.40844,831——
2020-08-07$58.20$58.20953,625——
2020-08-06$59.97$59.97557,109——
2020-08-05$59.86$59.86528,077——
2020-08-04$60.24$60.24659,332——
2020-08-03$58.68$58.68543,510——
2020-07-31$58.08$58.08508,213——
2020-07-30$57.83$57.83422,339——
2020-07-29$57.83$57.83358,163——
2020-07-28$57.64$57.64446,176——
2020-07-27$57.51$57.51394,224——
2020-07-24$57.26$57.26432,424——
2020-07-23$57.92$57.92651,386——
2020-07-22$57.90$57.90489,724——
2020-07-21$58.08$58.08547,330——
2020-07-20$57.02$57.02434,410——
2020-07-17$57.82$57.82296,890——
2020-07-16$57.71$57.71448,774——
2020-07-15$58.36$58.36552,066——
2020-07-14$57.76$57.76876,919——
2020-07-13$57.02$57.02683,169——
2020-07-10$56.94$56.94592,558——
2020-07-09$56.49$56.49870,654——
2020-07-08$58.34$58.34956,528——
2020-07-07$58.53$58.53621,438——
2020-07-06$58.44$58.44865,459——
2020-07-02$57.13$57.13422,492——
2020-07-01$57.24$57.24560,165——
2020-06-30$57.34$57.34503,170——
2020-06-29$57.40$57.40515,853——
2020-06-26$56.24$56.242,012,682——
2020-06-25$56.28$56.281,173,351——
2020-06-24$56.54$56.54868,057——
2020-06-23$58.30$58.30719,841——
2020-06-22$59.10$59.10961,112——
2020-06-19$58.69$58.691,743,601——
2020-06-18$58.23$58.23707,770——
2020-06-17$58.25$58.25857,361——
2020-06-16$58.80$58.80617,465——
2020-06-15$58.46$58.46934,525——
2020-06-12$56.24$56.24805,256——
2020-06-11$55.55$55.55904,270——
2020-06-10$59.03$59.031,115,593——
2020-06-09$61.34$61.34904,423——
2020-06-08$62.91$62.91889,602——
2020-06-05$59.53$59.53801,283——
2020-06-04$57.79$57.79826,801——
2020-06-03$58.85$58.85642,524——
2020-06-02$57.81$57.81709,603——
2020-06-01$57.85$57.85488,807——
2020-05-29$56.98$56.98742,302——
2020-05-28$57.62$57.62812,590——
2020-05-27$58.62$58.62682,710——
2020-05-26$56.45$56.45495,836——
2020-05-22$55.52$55.52436,550——
2020-05-21$55.94$55.94503,170——
2020-05-20$56.48$56.48601,268——
2020-05-19$57.14$57.14536,022——
2020-05-18$57.67$57.67643,746——
2020-05-15$55.55$55.55699,060——
2020-05-14$54.79$54.791,372,755——
2020-05-13$56.88$56.881,136,068——
2020-05-12$57.66$57.66496,906——
2020-05-11$58.22$58.22895,102——
2020-05-08$58.66$58.661,053,556——
2020-05-07$56.49$56.491,164,030——
2020-05-06$57.40$57.40521,354——
2020-05-05$57.32$57.32528,535——
2020-05-04$57.23$57.23775,307——
2020-05-01$58.11$58.11445,870——
2020-04-30$60.11$60.11704,866——
2020-04-29$61.56$61.56637,023——
2020-04-28$61.08$61.08548,552——
2020-04-27$61.23$61.23541,523——
2020-04-24$60.02$60.02450,607——
2020-04-23$59.50$59.50404,156——
2020-04-22$59.57$59.57350,370——
2020-04-21$58.96$58.96714,798——
2020-04-20$60.35$60.35685,614——
2020-04-17$61.73$61.73476,889——
2020-04-16$60.27$60.27705,936——
2020-04-15$59.89$59.89428,298——
2020-04-14$61.58$61.58585,224——
2020-04-13$59.00$59.00390,098——
2020-04-09$60.48$60.48813,966——
2020-04-08$58.30$58.30396,822——
2020-04-07$57.60$57.60674,765——
2020-04-06$57.83$57.83993,506——
2020-04-03$56.35$56.35771,487——
2020-04-02$56.00$56.00680,877——
2020-04-01$53.93$53.93767,209——
2020-03-31$54.30$54.30680,418——
2020-03-30$53.14$53.14952,250——
2020-03-27$50.24$50.241,004,202——
2020-03-26$53.25$53.25801,589——
2020-03-25$51.41$51.41958,056——
2020-03-24$50.29$50.29750,095——
2020-03-23$46.83$46.831,537,932——
2020-03-20$47.54$47.542,048,590——
2020-03-19$48.90$48.902,788,142——
2020-03-18$51.15$51.151,269,615——
2020-03-17$55.64$55.641,325,540——
2020-03-16$53.33$53.331,654,977——
2020-03-13$56.88$56.881,386,660——
2020-03-12$52.98$52.981,569,409——
2020-03-11$58.18$58.181,051,417——
2020-03-10$61.87$61.871,233,096——
2020-03-09$61.31$61.311,145,083——
2020-03-06$65.19$65.19894,033——
2020-03-05$65.15$65.15994,575——
2020-03-04$67.11$67.111,062,266——
2020-03-03$65.90$65.901,442,890——
2020-03-02$67.52$67.521,893,956——
2020-02-28$66.27$66.272,460,080——
2020-02-27$65.84$65.841,497,898——
2020-02-26$66.43$66.431,325,234——
2020-02-25$66.63$66.631,553,059——
2020-02-24$67.87$67.871,093,742——
2020-02-21$68.73$68.731,769,730——
2020-02-20$69.31$69.311,204,675——
2020-02-19$69.82$69.82765,681——
2020-02-18$69.76$69.76799,450——
2020-02-14$69.89$69.89640,690——
2020-02-13$70.23$70.231,017,037——
2020-02-12$69.54$69.54895,408——
2020-02-11$68.58$68.58820,842——
2020-02-10$68.80$68.801,473,909——
2020-02-07$66.77$66.772,177,706——
2020-02-06$68.95$68.95878,294——
2020-02-05$68.73$68.73609,519——
2020-02-04$68.44$68.44702,880——
2020-02-03$68.57$68.57762,778——
2020-01-31$68.44$68.44826,495——
2020-01-30$69.61$69.61521,048——
2020-01-29$68.93$68.93549,622——
2020-01-28$69.38$69.38745,358——
2020-01-27$70.26$70.26595,309——
2020-01-24$71.52$71.52609,061——
2020-01-23$72.15$72.15706,547——
2020-01-22$72.07$72.07654,137——
2020-01-21$73.30$73.30486,668——
2020-01-17$73.34$73.34517,075——
2020-01-16$72.37$72.37796,546——
2020-01-15$71.99$71.99773,932——
2020-01-14$71.37$71.37708,381——
2020-01-13$71.22$71.22641,913——
2020-01-10$70.17$70.17532,508——
2020-01-09$70.72$70.72603,713——
2020-01-08$70.87$70.87479,792——
2020-01-07$70.63$70.63552,372——
2020-01-06$70.91$70.91904,423——
2020-01-03$71.58$71.581,073,420——
2020-01-02$71.26$71.26696,157——