TOYOF 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: 2009-02-13 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	$70.60	$71.04	300
2019-12-30	$70.50	$70.94	700
2019-12-27	$70.50	$70.94	300
2019-12-26	$71.25	$71.70	0
2019-12-24	$71.25	$71.70	0
2019-12-23	$71.25	$71.70	0
2019-12-20	$71.25	$71.70	0
2019-12-19	$71.25	$71.70	800
2019-12-18	$71.56	$72.01	0
2019-12-17	$71.56	$72.01	0
2019-12-16	$71.56	$72.01	600
2019-12-13	$71.08	$71.53	22,900
2019-12-12	$70.78	$71.23	120,100
2019-12-11	$71.43	$71.88	0
2019-12-10	$71.43	$71.88	0
2019-12-09	$71.43	$71.88	500
2019-12-06	$70.26	$70.70	0
2019-12-05	$70.26	$70.70	200
2019-12-04	$70.00	$70.44	1,000
2019-12-03	$70.13	$70.57	100
2019-12-02	$70.13	$70.57	100
2019-11-29	$70.13	$70.57	16,000
2019-11-27	$69.76	$70.20	0
2019-11-26	$69.76	$70.20	0
2019-11-25	$69.76	$70.20	0
2019-11-22	$69.76	$70.20	13,500
2019-11-21	$69.76	$70.20	100
2019-11-20	$69.76	$70.20	100
2019-11-19	$70.92	$71.37	8,600
2019-11-18	$71.42	$71.87	100
2019-11-15	$71.42	$71.87	500
2019-11-14	$71.42	$71.87	600
2019-11-13	$71.42	$71.87	31,100
2019-11-12	$71.13	$71.58	41,000
2019-11-11	$71.13	$71.58	100
2019-11-08	$71.13	$71.58	200
2019-11-07	$71.13	$71.58	900
2019-11-06	$69.13	$69.57	100
2019-11-05	$69.50	$69.94	2,000
2019-11-04	$69.39	$69.83	100
2019-11-01	$69.39	$69.83	1,200
2019-10-31	$69.45	$69.89	200
2019-10-30	$69.45	$69.89	500
2019-10-29	$69.14	$69.58	200
2019-10-28	$67.74	$68.17	300
2019-10-25	$68.19	$68.62	1,200
2019-10-24	$67.51	$67.94	1,000
2019-10-23	$67.51	$67.94	5,400
2019-10-22	$67.51	$67.94	400
2019-10-21	$67.18	$67.60	700
2019-10-18	$66.87	$67.29	0
2019-10-17	$66.87	$67.29	36,200
2019-10-16	$68.50	$68.93	1,400
2019-10-15	$68.57	$69.00	6,200
2019-10-14	$66.44	$66.86	500
2019-10-11	$65.64	$66.05	100
2019-10-10	$65.64	$66.05	100
2019-10-09	$65.64	$66.05	500
2019-10-08	$65.09	$65.50	15,600
2019-10-07	$65.09	$65.50	100
2019-10-04	$65.09	$65.50	100
2019-10-03	$65.09	$65.50	29,500
2019-10-02	$64.97	$65.38	400
2019-10-01	$66.49	$66.91	168,100
2019-09-30	$68.76	$69.19	5,000
2019-09-27	$68.76	$69.19	100
2019-09-26	$68.76	$69.01	2,200
2019-09-25	$68.04	$68.28	100
2019-09-24	$68.04	$68.28	100
2019-09-23	$68.04	$68.28	700
2019-09-20	$67.53	$67.77	100
2019-09-19	$68.68	$68.93	100
2019-09-18	$68.68	$68.93	18,000
2019-09-17	$69.14	$69.39	300
2019-09-16	$69.43	$69.68	100
2019-09-13	$69.43	$69.68	400
2019-09-12	$67.36	$67.60	100
2019-09-11	$67.52	$67.76	9,300
2019-09-10	$66.43	$66.67	800
2019-09-09	$65.71	$65.95	900
2019-09-06	$65.93	$66.17	135,500
2019-09-05	$65.36	$65.59	200
2019-09-04	$66.03	$66.27	0
2019-09-03	$66.03	$66.27	1,000
2019-08-30	$66.86	$67.10	300
2019-08-29	$64.25	$64.48	200
2019-08-28	$63.89	$64.12	0
2019-08-27	$63.89	$64.12	200
2019-08-26	$64.28	$64.51	0
2019-08-23	$64.28	$64.51	0
2019-08-22	$64.28	$64.51	0
2019-08-21	$64.28	$64.51	0
2019-08-20	$64.28	$64.51	400
2019-08-19	$63.86	$64.09	300
2019-08-16	$63.54	$63.77	0
2019-08-15	$63.54	$63.77	100
2019-08-14	$63.28	$63.51	1,200
2019-08-13	$63.63	$63.86	100
2019-08-12	$63.63	$63.86	100
2019-08-09	$63.63	$63.86	300
2019-08-08	$64.64	$64.87	8,500
2019-08-07	$64.93	$65.16	100
2019-08-06	$64.93	$65.16	100
2019-08-05	$64.93	$65.16	400
2019-08-02	$65.47	$65.70	1,900
2019-08-01	$66.28	$66.52	1,800
2019-07-31	$65.61	$65.85	100
2019-07-30	$65.61	$65.85	200
2019-07-29	$65.14	$65.37	100
2019-07-26	$65.14	$65.37	200
2019-07-25	$66.29	$66.53	16,000
2019-07-24	$66.44	$66.68	100
2019-07-23	$65.06	$65.29	0
2019-07-22	$65.06	$65.29	100
2019-07-19	$65.06	$65.29	300
2019-07-18	$65.02	$65.25	300
2019-07-17	$64.65	$64.88	14,000
2019-07-16	$64.30	$64.53	78,700
2019-07-15	$63.95	$64.18	100
2019-07-12	$63.95	$64.18	100
2019-07-11	$63.95	$64.18	100
2019-07-10	$63.95	$64.18	100
2019-07-09	$62.90	$63.13	200
2019-07-08	$63.56	$63.79	120,300
2019-07-05	$61.77	$61.99	400
2019-07-03	$62.78	$63.01	800
2019-07-02	$63.75	$63.98	26,000
2019-07-01	$63.00	$63.23	4,200
2019-06-28	$62.71	$62.93	500
2019-06-27	$61.24	$61.46	600
2019-06-26	$62.00	$62.22	200
2019-06-25	$61.62	$61.84	100
2019-06-24	$61.62	$61.84	100
2019-06-21	$61.62	$61.84	200
2019-06-20	$61.54	$61.76	3,000
2019-06-19	$61.54	$61.76	100
2019-06-18	$61.54	$61.76	100
2019-06-17	$61.54	$61.76	700
2019-06-14	$62.26	$62.48	31,400
2019-06-13	$62.86	$63.09	100
2019-06-12	$62.86	$63.09	18,000
2019-06-11	$61.91	$62.13	800
2019-06-10	$61.79	$62.01	26,100
2019-06-07	$60.37	$60.59	34,200
2019-06-06	$59.88	$60.09	200
2019-06-05	$58.10	$58.31	100
2019-06-04	$58.10	$58.31	100
2019-06-03	$58.49	$58.70	2,900
2019-05-31	$58.49	$58.70	1,600
2019-05-30	$60.01	$60.23	100
2019-05-29	$60.01	$60.23	100
2019-05-28	$59.42	$59.63	700
2019-05-24	$58.79	$59.00	1,700
2019-05-23	$58.66	$58.87	2,100
2019-05-22	$59.57	$59.78	16,300
2019-05-21	$58.26	$58.47	200
2019-05-20	$60.07	$60.29	100
2019-05-17	$60.07	$60.29	200
2019-05-16	$60.17	$60.39	800
2019-05-15	$59.32	$59.53	60,500
2019-05-14	$59.80	$60.01	100
2019-05-13	$59.80	$60.01	200
2019-05-10	$59.50	$59.71	100
2019-05-09	$60.27	$60.49	500
2019-05-08	$60.53	$60.75	800
2019-05-07	$61.20	$61.42	100
2019-05-06	$61.20	$61.42	8,200
2019-05-03	$61.28	$61.50	100
2019-05-02	$61.28	$61.50	100
2019-05-01	$60.90	$61.12	100
2019-04-30	$60.74	$60.96	800
2019-04-29	$62.44	$62.66	800
2019-04-26	$60.63	$60.85	800
2019-04-25	$62.36	$62.58	100
2019-04-24	$62.36	$62.58	12,400
2019-04-23	$62.14	$62.36	200
2019-04-22	$62.10	$62.32	20,100
2019-04-18	$61.83	$62.05	200
2019-04-17	$60.00	$60.22	100
2019-04-16	$60.00	$60.22	100
2019-04-15	$60.00	$60.22	95,500
2019-04-12	$60.00	$60.22	100
2019-04-11	$60.00	$60.22	100
2019-04-10	$60.00	$60.22	0
2019-04-09	$60.00	$60.22	300
2019-04-08	$60.00	$60.22	100
2019-04-05	$60.00	$60.22	1,700
2019-04-04	$60.00	$60.22	100
2019-04-03	$60.00	$60.22	100
2019-04-02	$60.00	$60.22	300
2019-04-01	$60.01	$60.23	20,400
2019-03-29	$58.29	$58.50	200
2019-03-28	$60.05	$60.27	800
2019-03-27	$61.32	$61.54	600
2019-03-26	$60.73	$60.73	400
2019-03-25	$60.96	$60.96	300
2019-03-22	$60.00	$60.00	1,000
2019-03-21	$60.49	$60.49	300
2019-03-20	$59.75	$59.75	8,600
2019-03-19	$60.79	$60.79	300
2019-03-18	$58.79	$58.79	100
2019-03-15	$58.79	$58.79	100
2019-03-14	$58.71	$58.71	100
2019-03-13	$58.35	$58.35	100
2019-03-12	$58.35	$58.35	300
2019-03-11	$58.49	$58.49	400
2019-03-08	$58.30	$58.30	14,200
2019-03-07	$58.99	$58.99	13,500
2019-03-06	$59.09	$59.09	54,000
2019-03-05	$59.07	$59.07	96,000
2019-03-04	$59.18	$59.18	11,400
2019-03-01	$60.00	$60.00	0
2019-02-28	$60.00	$60.00	300
2019-02-27	$61.11	$61.11	116,400
2019-02-26	$61.63	$61.63	20,700
2019-02-25	$61.29	$61.29	98,000
2019-02-22	$61.24	$61.24	100
2019-02-21	$61.24	$61.24	100
2019-02-20	$61.24	$61.24	32,300
2019-02-19	$61.80	$61.80	2,800
2019-02-15	$61.31	$61.31	700
2019-02-14	$59.58	$59.58	6,000
2019-02-13	$59.13	$59.13	100
2019-02-12	$59.13	$59.13	900
2019-02-11	$58.77	$58.77	100
2019-02-08	$58.77	$58.77	100
2019-02-07	$60.00	$60.00	12,300
2019-02-06	$60.79	$60.79	300
2019-02-05	$61.14	$61.14	0
2019-02-04	$61.14	$61.14	14,200
2019-02-01	$62.02	$62.02	200
2019-01-31	$61.49	$61.49	300
2019-01-30	$62.36	$62.36	100
2019-01-29	$62.36	$62.36	0
2019-01-28	$62.36	$62.36	22,600
2019-01-25	$62.36	$62.36	200
2019-01-24	$60.65	$60.65	200
2019-01-23	$62.15	$62.15	900
2019-01-22	$60.78	$60.78	300
2019-01-18	$61.11	$61.11	500
2019-01-17	$62.11	$62.11	500
2019-01-16	$62.13	$62.13	44,300
2019-01-15	$62.17	$62.17	1,100
2019-01-14	$62.00	$62.00	100
2019-01-11	$62.00	$62.00	100
2019-01-10	$62.00	$62.00	300
2019-01-09	$61.60	$61.60	3,100
2019-01-08	$60.05	$60.05	100
2019-01-07	$60.05	$60.05	100
2019-01-04	$60.05	$60.05	2,700
2019-01-03	$57.47	$57.47	500
2019-01-02	$58.82	$58.82	200