BCUCF Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

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: 2012-06-07 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 — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$44.00	$46.09	0
2020-12-30	$44.00	$46.09	0
2020-12-29	$44.00	$46.09	0
2020-12-28	$44.00	$46.09	1,000
2020-12-24	$44.00	$46.09	0
2020-12-23	$44.00	$46.09	100
2020-12-22	$44.00	$46.09	0
2020-12-21	$44.00	$46.09	0
2020-12-18	$44.00	$46.09	0
2020-12-17	$44.00	$46.09	0
2020-12-16	$44.00	$46.09	0
2020-12-15	$44.00	$46.09	0
2020-12-14	$44.00	$46.09	0
2020-12-11	$44.00	$46.09	0
2020-12-10	$44.00	$46.09	0
2020-12-09	$44.00	$46.09	100
2020-12-08	$42.00	$44.00	0
2020-12-07	$42.00	$44.00	2,300
2020-12-04	$39.00	$40.86	0
2020-12-03	$39.00	$40.86	0
2020-12-02	$39.00	$40.86	0
2020-12-01	$39.00	$40.86	0
2020-11-30	$39.00	$40.86	0
2020-11-27	$39.00	$40.86	0
2020-11-25	$39.00	$40.86	0
2020-11-24	$39.00	$40.86	0
2020-11-23	$39.00	$40.86	200
2020-11-20	$37.10	$38.87	0
2020-11-19	$37.10	$38.87	300
2020-11-18	$36.67	$38.41	0
2020-11-17	$36.67	$38.41	2,500
2020-11-16	$29.88	$31.30	0
2020-11-13	$29.88	$31.30	0
2020-11-12	$29.88	$31.30	0
2020-11-11	$29.88	$31.30	0
2020-11-10	$29.88	$31.30	0
2020-11-09	$29.88	$31.30	0
2020-11-06	$29.88	$31.30	0
2020-11-05	$29.88	$31.30	0
2020-11-04	$29.88	$31.30	0
2020-11-03	$29.88	$31.30	0
2020-11-02	$29.88	$31.30	0
2020-10-30	$29.88	$31.30	0
2020-10-29	$29.88	$31.30	0
2020-10-28	$29.88	$31.30	0
2020-10-27	$29.88	$31.30	0
2020-10-26	$29.88	$31.30	0
2020-10-23	$29.88	$31.30	0
2020-10-22	$29.88	$31.30	0
2020-10-21	$29.88	$31.30	0
2020-10-20	$29.88	$31.30	0
2020-10-19	$29.88	$31.30	0
2020-10-16	$29.88	$31.30	0
2020-10-15	$29.88	$31.30	0
2020-10-14	$29.88	$31.30	0
2020-10-13	$29.88	$31.30	0
2020-10-12	$29.88	$31.30	0
2020-10-09	$29.88	$31.30	0
2020-10-08	$29.88	$31.30	0
2020-10-07	$29.88	$31.30	0
2020-10-06	$29.88	$31.30	0
2020-10-05	$29.88	$31.30	0
2020-10-02	$29.88	$31.30	0
2020-10-01	$29.88	$31.30	0
2020-09-30	$29.88	$31.30	0
2020-09-29	$29.88	$31.30	0
2020-09-28	$29.88	$31.30	0
2020-09-25	$29.88	$31.30	0
2020-09-24	$29.88	$31.30	0
2020-09-23	$29.88	$31.30	0
2020-09-22	$29.88	$31.30	0
2020-09-21	$29.88	$31.30	0
2020-09-18	$29.88	$31.30	0
2020-09-17	$29.88	$31.30	0
2020-09-16	$29.88	$31.30	0
2020-09-15	$29.88	$31.30	0
2020-09-14	$29.88	$31.30	0
2020-09-11	$29.88	$31.30	0
2020-09-10	$29.88	$31.30	0
2020-09-09	$29.88	$31.30	0
2020-09-08	$29.88	$31.30	0
2020-09-04	$29.88	$31.30	0
2020-09-03	$29.88	$31.30	0
2020-09-02	$29.88	$31.30	0
2020-09-01	$29.88	$31.30	0
2020-08-31	$29.88	$31.30	0
2020-08-28	$29.88	$31.30	0
2020-08-27	$29.88	$31.30	0
2020-08-26	$29.88	$31.30	100
2020-08-25	$28.84	$30.21	0
2020-08-24	$28.84	$30.21	0
2020-08-21	$28.84	$30.21	0
2020-08-20	$28.84	$30.21	0
2020-08-19	$28.84	$30.21	0
2020-08-18	$28.84	$30.21	0
2020-08-17	$28.84	$30.21	0
2020-08-14	$28.84	$30.21	0
2020-08-13	$28.84	$30.21	0
2020-08-12	$28.84	$30.21	0
2020-08-11	$28.84	$30.21	0
2020-08-10	$28.84	$30.21	0
2020-08-07	$28.84	$30.21	0
2020-08-06	$28.84	$30.21	0
2020-08-05	$28.84	$30.21	0
2020-08-04	$28.84	$30.21	0
2020-08-03	$28.84	$30.21	0
2020-07-31	$28.84	$30.21	0
2020-07-30	$28.84	$30.21	0
2020-07-29	$28.84	$30.21	0
2020-07-28	$28.84	$30.21	0
2020-07-27	$28.84	$30.21	0
2020-07-24	$28.84	$30.21	0
2020-07-23	$28.84	$30.21	0
2020-07-22	$28.84	$30.21	1,000
2020-07-21	$28.20	$29.54	0
2020-07-20	$28.20	$29.54	0
2020-07-17	$28.20	$29.54	0
2020-07-16	$28.20	$29.54	0
2020-07-15	$28.20	$29.54	0
2020-07-14	$28.20	$29.54	0
2020-07-13	$28.20	$29.54	0
2020-07-10	$28.20	$29.54	0
2020-07-09	$28.20	$29.54	0
2020-07-08	$28.20	$29.54	0
2020-07-07	$28.20	$29.54	2,500
2020-07-06	$29.12	$30.51	0
2020-07-02	$29.12	$30.51	0
2020-07-01	$29.12	$30.51	0
2020-06-30	$29.12	$30.51	0
2020-06-29	$29.12	$30.51	0
2020-06-26	$29.12	$30.51	0
2020-06-25	$29.12	$30.51	100
2020-06-24	$30.00	$31.43	0
2020-06-23	$30.00	$31.43	0
2020-06-22	$30.00	$31.43	0
2020-06-19	$30.00	$31.43	0
2020-06-18	$30.00	$31.43	0
2020-06-17	$30.00	$31.43	0
2020-06-16	$30.00	$31.43	0
2020-06-15	$30.00	$31.43	0
2020-06-12	$30.00	$31.43	0
2020-06-11	$30.00	$31.43	0
2020-06-10	$30.00	$31.43	0
2020-06-09	$30.00	$31.43	0
2020-06-08	$30.00	$31.43	0
2020-06-05	$30.00	$31.43	0
2020-06-04	$30.00	$31.43	0
2020-06-03	$30.00	$31.43	0
2020-06-02	$30.00	$31.43	0
2020-06-01	$30.00	$31.43	0
2020-05-29	$30.00	$31.43	0
2020-05-28	$30.00	$31.43	0
2020-05-27	$30.00	$31.43	0
2020-05-26	$30.00	$31.43	0
2020-05-22	$30.00	$31.43	0
2020-05-21	$30.00	$31.43	0
2020-05-20	$30.00	$31.43	0
2020-05-19	$30.00	$31.43	0
2020-05-18	$30.00	$31.43	500
2020-05-15	$28.00	$29.33	0
2020-05-14	$28.00	$29.33	0
2020-05-13	$28.00	$29.33	0
2020-05-12	$28.00	$29.33	0
2020-05-11	$28.00	$29.33	0
2020-05-08	$28.00	$29.33	0
2020-05-07	$28.00	$29.33	0
2020-05-06	$28.00	$29.33	0
2020-05-05	$28.00	$29.33	0
2020-05-04	$28.00	$29.33	0
2020-05-01	$28.00	$29.33	0
2020-04-30	$28.00	$29.33	0
2020-04-29	$28.00	$29.33	0
2020-04-28	$28.00	$29.33	0
2020-04-27	$28.00	$29.33	0
2020-04-24	$28.00	$29.33	0
2020-04-23	$28.00	$29.33	500
2020-04-22	$28.00	$29.33	0
2020-04-21	$28.00	$29.33	0
2020-04-20	$28.00	$29.33	0
2020-04-17	$28.00	$29.33	0
2020-04-16	$28.00	$29.33	0
2020-04-15	$28.00	$29.33	0
2020-04-14	$28.00	$29.33	800
2020-04-13	$30.75	$32.21	0
2020-04-09	$30.75	$32.21	0
2020-04-08	$30.75	$32.21	0
2020-04-07	$30.75	$32.21	0
2020-04-06	$30.75	$32.21	0
2020-04-03	$30.75	$32.21	0
2020-04-02	$30.75	$32.21	0
2020-04-01	$30.75	$32.21	5,000
2020-03-31	$29.55	$30.96	0
2020-03-30	$29.55	$30.96	0
2020-03-27	$29.55	$30.96	0
2020-03-26	$29.55	$30.96	0
2020-03-25	$29.55	$30.96	600
2020-03-24	$26.60	$27.87	1,000
2020-03-23	$26.55	$27.81	0
2020-03-20	$26.55	$27.81	200
2020-03-19	$36.10	$37.82	0
2020-03-18	$36.10	$37.82	0
2020-03-17	$36.10	$37.82	0
2020-03-16	$36.10	$37.82	0
2020-03-13	$36.10	$37.82	0
2020-03-12	$36.10	$37.82	0
2020-03-11	$36.10	$37.82	0
2020-03-10	$36.10	$37.82	0
2020-03-09	$36.10	$37.82	0
2020-03-06	$36.10	$37.82	0
2020-03-05	$36.10	$37.82	0
2020-03-04	$36.10	$37.82	0
2020-03-03	$36.10	$37.82	0
2020-03-02	$36.10	$37.82	0
2020-02-28	$36.10	$37.82	0
2020-02-27	$36.10	$37.82	0
2020-02-26	$36.10	$37.82	0
2020-02-25	$36.10	$37.82	0
2020-02-24	$36.10	$37.82	0
2020-02-21	$36.10	$37.82	0
2020-02-20	$36.10	$37.82	0
2020-02-19	$36.10	$37.82	0
2020-02-18	$36.10	$37.82	0
2020-02-14	$36.10	$37.82	0
2020-02-13	$36.10	$37.82	0
2020-02-12	$36.10	$37.82	0
2020-02-11	$36.10	$37.82	200
2020-02-10	$40.85	$42.79	0
2020-02-07	$40.85	$42.79	0
2020-02-06	$40.85	$42.79	0
2020-02-05	$40.85	$42.79	0
2020-02-04	$40.85	$42.79	0
2020-02-03	$40.85	$42.79	0
2020-01-31	$40.85	$42.79	0
2020-01-30	$40.85	$42.79	0
2020-01-29	$40.85	$42.79	0
2020-01-28	$40.85	$42.79	0
2020-01-27	$40.85	$42.79	0
2020-01-24	$40.85	$42.79	0
2020-01-23	$40.85	$42.79	0
2020-01-22	$40.85	$42.79	200
2020-01-21	$38.17	$39.99	0
2020-01-17	$38.17	$39.99	0
2020-01-16	$38.17	$39.99	0
2020-01-15	$38.17	$39.99	0
2020-01-14	$38.17	$39.99	0
2020-01-13	$38.17	$39.99	0
2020-01-10	$38.17	$39.99	0
2020-01-09	$38.17	$39.99	0
2020-01-08	$38.17	$39.99	200
2020-01-07	$35.60	$37.29	0
2020-01-06	$35.60	$37.29	0
2020-01-03	$35.60	$37.29	0
2020-01-02	$35.60	$37.29	0